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
62 395,89 +333,72 (+0,54 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00175000 | 2024-05-10 12:53PM EDT | 2024-06-21 | 127.90 | 117.95 | 126.55 | +6.69 | +5.52% | 1 | 96 | 108.79% |
| SPOT240719C00175000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 128.60 | 118.80 | 127.45 | +96.90 | +305.68% | 1 | 11 | 85.55% |
| SPOT240920C00175000 | 2024-05-13 2:49PM EDT | 2024-09-20 | 118.00 | 121.05 | 129.70 | 0.00 | - | 5 | 41 | 70.59% |
| SPOT241018C00175000 | 2024-05-01 10:21AM EDT | 2024-10-18 | 118.20 | 122.00 | 130.60 | 0.00 | - | - | 2 | 67.09% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 75.60% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 2025-12-19 | 129.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 2026-01-16 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 2026-06-18 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 39.61% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 2026-12-18 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00175000 | 2024-05-29 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 7 | 162.89% |
| SPOT240621P00175000 | 2024-05-29 10:24AM EDT | 2024-06-21 | 0.18 | 0.00 | 3.85 | 0.00 | - | 1 | 124 | 140.77% |
| SPOT240719P00175000 | 2024-05-16 1:58PM EDT | 2024-07-19 | 0.08 | 0.01 | 2.64 | 0.00 | - | 400 | 586 | 85.33% |
| SPOT240920P00175000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 0.95 | 0.53 | 0.72 | 0.00 | - | 1 | 652 | 50.49% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 2024-10-18 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 62.62% |
| SPOT241220P00175000 | 2024-05-13 1:00PM EDT | 2024-12-20 | 2.60 | 2.00 | 2.69 | 0.00 | - | 1 | 11 | 48.84% |
| SPOT250117P00175000 | 2024-04-29 9:44AM EDT | 2025-01-17 | 3.95 | 2.15 | 2.69 | 0.00 | - | 1 | 296 | 45.79% |
| SPOT251219P00175000 | 2024-05-10 12:23PM EDT | 2025-12-19 | 10.60 | 9.75 | 11.20 | 0.00 | - | 1 | 70 | 44.44% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 2026-01-16 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 49.03% |
| SPOT260618P00175000 | 2024-05-15 2:07PM EDT | 2026-06-18 | 14.00 | 11.10 | 15.45 | 0.00 | - | - | 1 | 43.79% |
