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
62 285,50 +336,16 (+0,54 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00230000 | 2024-05-29 11:25AM EDT | 2024-06-21 | 78.86 | 63.25 | 71.65 | 0.00 | - | 1 | 234 | 61.72% |
| SPOT240719C00230000 | 2024-05-24 12:04PM EDT | 2024-07-19 | 80.45 | 64.75 | 73.40 | 0.00 | - | 1 | 80 | 53.32% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 81.00 | 84.60 | 0.00 | - | - | 1 | 86.08% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 58.04% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 0.00% |
| SPOT250117C00230000 | 2024-05-31 10:33AM EDT | 2025-01-17 | 82.00 | 83.70 | 86.60 | +7.00 | +9.33% | 2 | 412 | 53.20% |
| SPOT251219C00230000 | 2024-05-14 9:45AM EDT | 2025-12-19 | 102.55 | 106.45 | 110.60 | 0.00 | - | 8 | 55 | 54.88% |
| SPOT260116C00230000 | 2024-05-23 9:49AM EDT | 2026-01-16 | 114.51 | 107.80 | 113.50 | 0.00 | - | 1 | 6 | 55.39% |
| SPOT261218C00230000 | 2024-05-13 1:06PM EDT | 2026-12-18 | 119.90 | 122.00 | 130.40 | 0.00 | - | 1 | 1 | 54.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00230000 | 2024-05-29 2:47PM EDT | 2024-06-21 | 0.12 | 0.07 | 0.65 | 0.00 | - | 1 | 386 | 55.27% |
| SPOT240719P00230000 | 2024-05-29 11:08AM EDT | 2024-07-19 | 0.45 | 0.45 | 0.88 | 0.00 | - | 2 | 467 | 42.65% |
| SPOT240816P00230000 | 2024-05-31 2:55PM EDT | 2024-08-16 | 3.25 | 2.62 | 3.10 | +1.13 | +53.30% | 1 | 123 | 46.24% |
| SPOT240920P00230000 | 2024-05-30 3:42PM EDT | 2024-09-20 | 3.75 | 4.20 | 4.45 | 0.00 | - | 1 | 131 | 42.83% |
| SPOT241018P00230000 | 2024-05-15 12:00PM EDT | 2024-10-18 | 4.95 | 3.90 | 5.65 | 0.00 | - | 1 | 788 | 41.50% |
| SPOT241220P00230000 | 2024-05-31 11:27AM EDT | 2024-12-20 | 9.75 | 9.05 | 9.55 | -0.30 | -2.99% | 1 | 47 | 42.04% |
| SPOT250117P00230000 | 2024-05-22 11:57AM EDT | 2025-01-17 | 10.94 | 10.15 | 10.95 | +0.94 | +9.40% | 2 | 989 | 41.75% |
| SPOT250321P00230000 | 2024-05-10 12:58PM EDT | 2025-03-21 | 14.25 | 13.25 | 13.90 | 0.00 | - | 7 | 28 | 41.18% |
| SPOT251219P00230000 | 2024-05-30 3:59PM EDT | 2025-12-19 | 23.23 | 23.20 | 24.80 | 0.00 | - | 2 | 553 | 39.91% |
| SPOT260116P00230000 | 2024-05-30 3:59PM EDT | 2026-01-16 | 24.13 | 24.15 | 25.75 | 0.00 | - | 2 | 533 | 39.80% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 45.30% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 29.10 | 37.25 | 0.00 | - | - | 1 | 39.78% |
