La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 373,13 +397,71 (+0,64 %)
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:170.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00170000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 131.85 | 122.90 | 131.55 | 0.00 | - | 1 | 2,060 | 113.09% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 2024-07-19 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 2024-09-20 | 122.60 | 125.85 | 134.50 | 0.00 | - | 10 | 29 | 72.71% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 54.98% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 141.96 | 128.60 | 136.20 | 0.00 | - | 2 | 3 | 61.84% |
| SPOT250117C00170000 | 2024-05-30 3:30PM EDT | 2025-01-17 | 142.57 | 130.70 | 139.10 | 0.00 | - | 1 | 254 | 64.90% |
| SPOT251219C00170000 | 2024-05-28 2:51PM EDT | 2025-12-19 | 161.31 | 145.45 | 154.00 | 0.00 | - | 1 | 20 | 61.99% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 32.01% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 25.38% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 65.08% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 50.00% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 2024-07-19 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 28 | 90.65% |
| SPOT240920P00170000 | 2024-05-24 12:42PM EDT | 2024-09-20 | 0.57 | 0.41 | 0.76 | 0.00 | - | 2 | 221 | 51.12% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 55.31% |
| SPOT241220P00170000 | 2024-05-16 11:05AM EDT | 2024-12-20 | 1.70 | 1.69 | 2.38 | 0.00 | - | 40 | 45 | 49.65% |
| SPOT250117P00170000 | 2024-05-28 2:37PM EDT | 2025-01-17 | 2.10 | 2.17 | 2.92 | 0.00 | - | 1 | 87 | 48.82% |
| SPOT251219P00170000 | 2024-05-09 10:43AM EDT | 2025-12-19 | 9.35 | 9.05 | 9.70 | 0.00 | - | 2 | 255 | 43.98% |
| SPOT260116P00170000 | 2024-05-22 12:35PM EDT | 2026-01-16 | 9.90 | 9.85 | 11.05 | 0.00 | - | 4 | 36 | 44.95% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
