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
62 257,23 +857,50 (+1,40 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00190000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 103.00 | 103.00 | 111.65 | 0.00 | - | 20 | 104 | 95.95% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 2024-07-19 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 125.71% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 2024-09-20 | 115.41 | 113.60 | 121.65 | 0.00 | - | 1 | 34 | 87.20% |
| SPOT250117C00190000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 118.70 | 114.85 | 119.60 | 0.00 | - | 1 | 296 | 59.87% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 2025-12-19 | 122.00 | 143.10 | 146.70 | 0.00 | - | 1 | 24 | 69.73% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 117.34 | 139.60 | 142.30 | 0.00 | - | 1 | 34 | 63.96% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 2026-12-18 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00190000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 0.11 | 0.01 | 3.90 | 0.00 | - | 1 | 487 | 122.61% |
| SPOT240719P00190000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 1.34 | 0.04 | 0.22 | 0.00 | - | 20 | 279 | 51.27% |
| SPOT240920P00190000 | 2024-05-30 3:25PM EDT | 2024-09-20 | 1.05 | 1.00 | 1.51 | 0.00 | - | 6 | 343 | 50.20% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220P00190000 | 2024-05-14 2:15PM EDT | 2024-12-20 | 3.85 | 2.99 | 3.55 | 0.00 | - | 2 | 682 | 45.59% |
| SPOT250117P00190000 | 2024-05-15 10:25AM EDT | 2025-01-17 | 4.05 | 3.90 | 4.30 | 0.00 | - | 10 | 824 | 45.03% |
| SPOT250321P00190000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 6.65 | 5.70 | 6.20 | 0.00 | - | - | 6 | 44.47% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 2025-06-20 | 8.60 | 6.80 | 9.15 | 0.00 | - | - | 2 | 44.23% |
| SPOT251219P00190000 | 2024-05-28 11:36AM EDT | 2025-12-19 | 12.35 | 12.90 | 13.95 | 0.00 | - | 1 | 126 | 42.77% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 44.26% |
| SPOT260618P00190000 | 2024-05-15 10:06AM EDT | 2026-06-18 | 17.55 | 13.40 | 18.85 | 0.00 | - | 20 | 100 | 42.36% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 2026-12-18 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 44.01% |
