La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 835,56 -630,27 (-1,01 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:155.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00155000 | 2024-05-15 12:59PM EDT | 2024-06-21 | 145.50 | 156.30 | 162.65 | 0.00 | - | 2 | 0 | 291.80% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 2024-07-19 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 2024-09-20 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00155000 | 2024-06-04 10:33AM EDT | 2025-01-17 | 174.69 | 162.05 | 169.00 | 0.00 | - | 7 | 59 | 77.42% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 2025-12-19 | 182.81 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 2026-01-16 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 2026-12-18 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 0.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00155000 | 2024-06-10 11:54AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 1,085 | 165.63% |
| SPOT240719P00155000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 2024-09-20 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 66.65% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 2024-10-18 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 72.12% |
| SPOT241220P00155000 | 2024-06-13 10:34AM EDT | 2024-12-20 | 0.96 | 0.17 | 2.04 | 0.00 | - | 1 | 13 | 53.39% |
| SPOT250117P00155000 | 2024-06-04 1:27PM EDT | 2025-01-17 | 1.30 | 0.48 | 1.62 | 0.00 | - | 3 | 1,814 | 53.50% |
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 2025-06-20 | 3.30 | 1.89 | 9.70 | 0.00 | - | 1 | 2 | 54.99% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 2025-12-19 | 7.85 | 6.05 | 7.10 | 0.00 | - | 1 | 37 | 47.73% |
| SPOT260116P00155000 | 2024-06-03 3:49PM EDT | 2026-01-16 | 7.00 | 6.55 | 8.85 | 0.00 | - | 1 | 69 | 49.79% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 2026-12-18 | 13.91 | 8.00 | 14.95 | 0.00 | - | 1 | 4 | 47.47% |
