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
62 290,39 +590,45 (+0,96 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00200000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 107.30 | 93.05 | 101.70 | 0.00 | - | 27 | 1,456 | 87.55% |
| SPOT240719C00200000 | 2024-05-17 10:51AM EDT | 2024-07-19 | 102.95 | 94.10 | 102.55 | 0.00 | - | 1 | 33 | 68.85% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 104.50 | 110.05 | 0.00 | - | 10 | 1,033 | 78.93% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 111.10 | 116.90 | 0.00 | - | 1 | 4 | 86.63% |
| SPOT241220C00200000 | 2024-05-29 11:14AM EDT | 2024-12-20 | 116.75 | 103.25 | 108.90 | 0.00 | - | 1 | 12 | 56.02% |
| SPOT250117C00200000 | 2024-05-23 9:57AM EDT | 2025-01-17 | 111.78 | 107.50 | 110.70 | 0.00 | - | 2 | 531 | 58.50% |
| SPOT251219C00200000 | 2024-05-15 10:04AM EDT | 2025-12-19 | 128.28 | 124.45 | 130.15 | 0.00 | - | 2 | 21 | 57.16% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 57.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00200000 | 2024-05-30 10:37AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 387 | 69.73% |
| SPOT240719P00200000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.23 | 0.12 | 0.30 | -1.14 | -83.21% | 1 | 325 | 51.42% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 2024-08-16 | 2.12 | 0.36 | 1.50 | 0.00 | - | - | 10 | 54.59% |
| SPOT240920P00200000 | 2024-05-24 10:46AM EDT | 2024-09-20 | 1.05 | 1.50 | 1.81 | 0.00 | - | 5 | 815 | 47.17% |
| SPOT241018P00200000 | 2024-05-13 9:55AM EDT | 2024-10-18 | 2.81 | 2.15 | 2.34 | 0.00 | - | 2 | 172 | 44.79% |
| SPOT241220P00200000 | 2024-05-31 10:56AM EDT | 2024-12-20 | 4.70 | 4.30 | 4.65 | +0.80 | +20.51% | 2 | 829 | 44.66% |
| SPOT250117P00200000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 4.51 | 5.10 | 5.40 | 0.00 | - | 1 | 778 | 43.79% |
| SPOT250321P00200000 | 2024-05-31 11:57AM EDT | 2025-03-21 | 7.90 | 6.95 | 8.75 | +0.65 | +8.97% | 6 | 11 | 45.57% |
| SPOT250620P00200000 | 2024-05-22 12:30PM EDT | 2025-06-20 | 9.95 | 8.55 | 11.00 | 0.00 | - | 44 | 45 | 43.36% |
| SPOT251219P00200000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 15.05 | 15.15 | 16.75 | 0.00 | - | 20 | 87 | 42.53% |
| SPOT260116P00200000 | 2024-05-23 9:49AM EDT | 2026-01-16 | 16.78 | 16.15 | 18.30 | 0.00 | - | 1 | 411 | 43.21% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 43.67% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 2026-12-18 | 24.70 | 20.00 | 28.90 | 0.00 | - | 1 | 856 | 43.34% |
