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
62 362,64 +330,66 (+0,53 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00185000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 116.97 | 108.00 | 116.60 | 0.00 | - | 1 | 202 | 100.20% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 51.83% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 125.64 | 120.35 | 123.45 | 0.00 | - | 3 | 153 | 61.76% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 141.15 | 145.75 | 0.00 | - | 1 | 12 | 65.18% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 62.17% |
| SPOT260618C00185000 | 2024-05-28 10:30AM EDT | 2026-06-18 | 156.17 | 142.00 | 149.00 | 0.00 | - | 2 | 2 | 58.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00185000 | 2024-05-28 10:07AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.40 | 0.00 | - | 6 | 7 | 150.98% |
| SPOT240621P00185000 | 2024-05-07 10:44AM EDT | 2024-06-21 | 0.43 | 0.01 | 4.40 | 0.00 | - | 1 | 364 | 132.20% |
| SPOT240719P00185000 | 2024-05-28 1:25PM EDT | 2024-07-19 | 0.13 | 0.08 | 0.25 | 0.00 | - | 7 | 157 | 55.66% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 53.91% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT241220P00185000 | 2024-05-23 2:33PM EDT | 2024-12-20 | 2.87 | 2.85 | 3.15 | 0.00 | - | 5 | 138 | 46.33% |
| SPOT250117P00185000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 3.40 | 2.93 | 3.75 | 0.00 | - | 1 | 189 | 45.44% |
| SPOT250321P00185000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 6.00 | 5.05 | 7.05 | 0.00 | - | - | 25 | 48.43% |
| SPOT251219P00185000 | 2024-05-14 12:56PM EDT | 2025-12-19 | 12.90 | 11.75 | 13.25 | 0.00 | - | 18 | 45 | 43.66% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 50.76% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 2026-06-18 | 16.20 | 13.50 | 17.90 | 0.00 | - | 15 | 18 | 43.07% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 43.38% |
