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
61 702,72 -105,18 (-0,17 %)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00160000 | 2024-06-14 1:12PM EDT | 2024-06-21 | 154.00 | 151.30 | 157.65 | +0.70 | +0.46% | 1 | 114 | 302.54% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 2024-09-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 2024-12-20 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 145.21 | 146.05 | 153.60 | 0.00 | - | 8 | 67 | 42.94% |
| SPOT251219C00160000 | 2024-06-06 10:11AM EDT | 2025-12-19 | 185.00 | 170.00 | 176.15 | 0.00 | - | 1 | 9 | 66.29% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 2026-01-16 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 2026-12-18 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00160000 | 2024-06-10 11:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 559 | 171.88% |
| SPOT240719P00160000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 4.35 | 0.00 | - | 3 | 90 | 137.82% |
| SPOT240816P00160000 | 2024-06-12 9:48AM EDT | 2024-08-16 | 0.14 | 0.05 | 2.63 | 0.00 | - | 1 | 2 | 92.68% |
| SPOT240920P00160000 | 2024-05-24 12:42PM EDT | 2024-09-20 | 0.44 | 0.14 | 1.17 | 0.00 | - | 2 | 331 | 65.48% |
| SPOT241018P00160000 | 2024-04-23 10:38AM EDT | 2024-10-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPOT241220P00160000 | 2024-06-13 10:04AM EDT | 2024-12-20 | 1.10 | 0.35 | 2.52 | 0.00 | - | 1 | 98 | 53.92% |
| SPOT250117P00160000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 2.45 | 1.59 | 2.33 | 0.00 | - | 5 | 707 | 53.50% |
| SPOT251219P00160000 | 2024-05-14 1:01PM EDT | 2025-12-19 | 8.20 | 6.05 | 8.50 | 0.00 | - | 6 | 15 | 48.58% |
| SPOT260116P00160000 | 2024-05-16 2:36PM EDT | 2026-01-16 | 8.40 | 7.15 | 8.55 | 0.00 | - | 10 | 33 | 47.48% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 2026-06-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
