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
62 288,95 +669,66 (+1,09 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 92.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 2024-07-19 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240920C00180000 | 2024-05-14 9:38AM EDT | 2024-09-20 | 112.35 | 116.25 | 124.90 | 0.00 | - | 2 | 40 | 68.47% |
| SPOT241220C00180000 | 2024-05-10 12:53PM EDT | 2024-12-20 | 123.78 | 120.40 | 129.00 | 0.00 | - | 4 | 7 | 63.16% |
| SPOT250117C00180000 | 2024-05-28 10:30AM EDT | 2025-01-17 | 141.14 | 124.70 | 128.60 | 0.00 | - | 2 | 177 | 63.82% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 147.75 | 140.10 | 146.85 | 0.00 | - | 1 | 10 | 61.90% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 2026-01-16 | 147.30 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 60.09% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 2026-12-18 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 34.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00180000 | 2024-05-31 2:06PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.40 | 0.00 | - | 8 | 1 | 158.79% |
| SPOT240621P00180000 | 2024-05-30 11:36AM EDT | 2024-06-21 | 0.06 | 0.00 | 2.61 | 0.00 | - | 1 | 89 | 124.00% |
| SPOT240719P00180000 | 2024-05-28 1:28PM EDT | 2024-07-19 | 0.12 | 0.07 | 1.29 | 0.00 | - | 2 | 220 | 72.05% |
| SPOT240816P00180000 | 2024-05-08 1:24PM EDT | 2024-08-16 | 0.55 | 0.19 | 0.69 | 0.00 | - | - | 20 | 53.56% |
| SPOT240920P00180000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 0.85 | 0.66 | 0.97 | 0.00 | - | 1 | 233 | 50.73% |
| SPOT241018P00180000 | 2024-05-09 2:52PM EDT | 2024-10-18 | 1.15 | 0.95 | 1.52 | 0.00 | - | 1 | 8 | 49.52% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 2024-12-20 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 56.93% |
| SPOT250117P00180000 | 2024-05-30 3:04PM EDT | 2025-01-17 | 2.94 | 2.97 | 3.30 | 0.00 | - | 1 | 640 | 46.01% |
| SPOT250321P00180000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 5.25 | 4.30 | 4.95 | 0.00 | - | - | 6 | 45.47% |
| SPOT251219P00180000 | 2024-05-07 2:08PM EDT | 2025-12-19 | 11.05 | 10.65 | 12.05 | 0.00 | - | 7 | 58 | 43.84% |
| SPOT260116P00180000 | 2024-05-22 1:07PM EDT | 2026-01-16 | 12.00 | 11.65 | 13.45 | 0.00 | - | 1 | 31 | 44.65% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 2026-12-18 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 45.29% |
