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
62 380,72 +368,30 (+0,59 %)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00195000 | 2024-05-14 11:05AM EDT | 2024-06-21 | 96.48 | 98.05 | 106.65 | 0.00 | - | 3 | 616 | 91.70% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 2024-07-19 | 105.65 | 101.30 | 106.80 | 0.00 | - | 1 | 40 | 79.04% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 2024-09-20 | 97.90 | 104.70 | 111.75 | 0.00 | - | 9 | 49 | 69.67% |
| SPOT241220C00195000 | 2024-05-24 2:42PM EDT | 2024-12-20 | 122.52 | 107.45 | 114.20 | 0.00 | - | 1 | 1 | 58.03% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 129.88 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| SPOT250321C00195000 | 2024-05-24 2:42PM EDT | 2025-03-21 | 127.41 | 112.00 | 120.70 | 0.00 | - | 1 | 1 | 57.97% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 35.55% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 122.50 | 141.30 | 144.15 | 0.00 | - | 2 | 16 | 68.52% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 39.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00195000 | 2024-05-30 2:39PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.12 | 0.00 | - | 1 | 166 | 70.51% |
| SPOT240719P00195000 | 2024-05-14 1:15PM EDT | 2024-07-19 | 0.22 | 0.10 | 0.22 | 0.00 | - | 20 | 58 | 52.00% |
| SPOT240920P00195000 | 2024-05-09 2:51PM EDT | 2024-09-20 | 1.51 | 1.22 | 1.73 | 0.00 | - | 40 | 191 | 49.16% |
| SPOT241018P00195000 | 2024-05-10 12:28PM EDT | 2024-10-18 | 2.13 | 1.71 | 2.04 | 0.00 | - | 4 | 6 | 45.63% |
| SPOT241220P00195000 | 2024-05-31 1:23PM EDT | 2024-12-20 | 4.10 | 3.75 | 4.05 | +0.65 | +18.84% | 649 | 253 | 45.06% |
| SPOT250117P00195000 | 2024-05-14 10:01AM EDT | 2025-01-17 | 5.30 | 4.45 | 4.80 | 0.00 | - | 1 | 568 | 44.34% |
| SPOT250321P00195000 | 2024-05-15 1:08PM EDT | 2025-03-21 | 6.60 | 6.35 | 6.95 | 0.00 | - | - | 1 | 44.08% |
| SPOT251219P00195000 | 2024-05-23 1:04PM EDT | 2025-12-19 | 13.70 | 13.60 | 15.45 | 0.00 | - | 1 | 40 | 42.81% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 17.05 | 15.30 | 16.40 | 0.00 | - | 5 | 46 | 42.88% |
| SPOT260618P00195000 | 2024-05-31 1:17PM EDT | 2026-06-18 | 19.20 | 15.75 | 20.30 | +0.65 | +3.50% | 1 | 143 | 42.11% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 2026-12-18 | 23.30 | 21.45 | 25.40 | 0.00 | - | 6 | 6 | 42.10% |
