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
62 344,04 +329,62 (+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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 2024-06-07 | 49.08 | 62.95 | 68.25 | 0.00 | - | - | 2 | 194.95% |
| SPOT240621C00240000 | 2024-05-24 12:04PM EDT | 2024-06-21 | 69.15 | 53.35 | 61.50 | 0.00 | - | 2 | 1,174 | 52.64% |
| SPOT240719C00240000 | 2024-05-24 12:04PM EDT | 2024-07-19 | 70.70 | 57.90 | 61.15 | 0.00 | - | 2 | 141 | 56.51% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 57.43 | 61.75 | 65.70 | 0.00 | - | - | 2 | 53.33% |
| SPOT240920C00240000 | 2024-05-30 3:18PM EDT | 2024-09-20 | 73.70 | 63.40 | 68.20 | 0.00 | - | 1 | 102 | 54.59% |
| SPOT241018C00240000 | 2024-05-24 10:42AM EDT | 2024-10-18 | 78.95 | 68.40 | 70.90 | 0.00 | - | 2 | 3 | 51.64% |
| SPOT241220C00240000 | 2024-05-29 11:25AM EDT | 2024-12-20 | 83.50 | 73.95 | 76.00 | 0.00 | - | 1 | 21 | 51.07% |
| SPOT250117C00240000 | 2024-05-28 9:47AM EDT | 2025-01-17 | 85.30 | 76.40 | 78.15 | 0.00 | - | 1 | 224 | 51.08% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 59.78% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT261218C00240000 | 2024-05-23 9:41AM EDT | 2026-12-18 | 125.15 | 117.00 | 124.40 | 0.00 | - | 1 | 1 | 54.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00240000 | 2024-05-29 10:19AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 28 | 62.70% |
| SPOT240621P00240000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.34 | 0.18 | 0.65 | +0.18 | +112.50% | 2 | 751 | 52.76% |
| SPOT240628P00240000 | 2024-05-13 11:09AM EDT | 2024-06-28 | 1.00 | 0.21 | 1.21 | 0.00 | - | 2 | 2 | 52.19% |
| SPOT240719P00240000 | 2024-05-31 11:53AM EDT | 2024-07-19 | 1.36 | 0.89 | 1.84 | +0.61 | +81.33% | 3 | 563 | 43.73% |
| SPOT240816P00240000 | 2024-05-28 10:59AM EDT | 2024-08-16 | 4.35 | 3.30 | 4.35 | +1.38 | +46.46% | 1 | 51 | 45.02% |
| SPOT240920P00240000 | 2024-05-31 11:35AM EDT | 2024-09-20 | 6.33 | 4.40 | 6.00 | +1.63 | +34.68% | 1 | 412 | 41.83% |
| SPOT241018P00240000 | 2024-05-23 3:46PM EDT | 2024-10-18 | 7.20 | 5.70 | 7.55 | +0.50 | +7.46% | 1 | 60 | 40.89% |
| SPOT241220P00240000 | 2024-05-31 1:15PM EDT | 2024-12-20 | 12.31 | 11.30 | 11.85 | +3.06 | +33.08% | 5 | 32 | 41.26% |
| SPOT250117P00240000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 11.32 | 12.55 | 13.05 | 0.00 | - | 1 | 333 | 40.49% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 16.85 | 14.40 | 16.60 | 0.00 | - | - | 2 | 40.46% |
| SPOT250620P00240000 | 2024-05-13 12:31PM EDT | 2025-06-20 | 22.05 | 19.85 | 22.85 | 0.00 | - | 30 | 30 | 42.09% |
| SPOT251219P00240000 | 2024-05-23 2:39PM EDT | 2025-12-19 | 27.60 | 26.45 | 29.05 | 0.00 | - | 6 | 40 | 40.02% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 26.65 | 28.25 | 0.00 | - | 10 | 20 | 38.40% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 39.30% |
