La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 769,56 +85,64 (+0,14 %)
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:260.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00260000 | 2024-06-07 9:38AM EDT | 2024-06-21 | 58.52 | 51.70 | 56.40 | 0.00 | - | 1 | 338 | 96.44% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 2024-07-12 | 64.07 | 52.85 | 59.30 | 0.00 | - | 4 | 4 | 60.57% |
| SPOT240719C00260000 | 2024-06-13 1:45PM EDT | 2024-07-19 | 47.75 | 54.55 | 58.15 | 0.00 | - | 3 | 313 | 55.46% |
| SPOT240816C00260000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 62.00 | 60.20 | 61.25 | +9.74 | +18.64% | 27 | 24 | 55.63% |
| SPOT240920C00260000 | 2024-06-03 12:14PM EDT | 2024-09-20 | 62.35 | 63.75 | 64.80 | 0.00 | - | 2 | 57 | 52.52% |
| SPOT241018C00260000 | 2024-06-13 11:09AM EDT | 2024-10-18 | 57.10 | 66.15 | 67.55 | 0.00 | - | 1 | 60 | 51.09% |
| SPOT241220C00260000 | 2024-05-29 10:21AM EDT | 2024-12-20 | 70.40 | 70.35 | 75.45 | 0.00 | - | 23 | 76 | 50.46% |
| SPOT250117C00260000 | 2024-05-29 12:44PM EDT | 2025-01-17 | 71.65 | 75.85 | 77.40 | 0.00 | - | 8 | 363 | 51.95% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 2025-03-21 | 79.38 | 81.45 | 86.30 | 0.00 | - | 1 | 0 | 53.89% |
| SPOT250620C00260000 | 2024-06-05 11:24AM EDT | 2025-06-20 | 101.00 | 89.60 | 92.60 | 0.00 | - | - | 1 | 53.76% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 90.95 | 94.75 | 0.00 | - | 1 | 80 | 46.87% |
| SPOT260116C00260000 | 2024-06-14 3:27PM EDT | 2026-01-16 | 106.70 | 104.30 | 108.25 | -5.81 | -5.16% | 1 | 37 | 54.55% |
| SPOT261218C00260000 | 2024-06-11 11:33AM EDT | 2026-12-18 | 123.53 | 121.00 | 129.90 | 0.00 | - | 1 | 2 | 55.22% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00260000 | 2024-06-13 3:19PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.90 | 0.00 | - | 3 | 638 | 81.45% |
| SPOT240628P00260000 | 2024-06-06 9:41AM EDT | 2024-06-28 | 0.25 | 0.00 | 1.01 | 0.00 | - | 1 | 3 | 56.54% |
| SPOT240705P00260000 | 2024-06-11 3:54PM EDT | 2024-07-05 | 0.47 | 0.00 | 1.29 | 0.00 | - | 1 | 7 | 55.66% |
| SPOT240712P00260000 | 2024-06-11 3:16PM EDT | 2024-07-12 | 0.82 | 0.24 | 1.78 | 0.00 | - | - | 2 | 51.95% |
| SPOT240719P00260000 | 2024-06-14 3:20PM EDT | 2024-07-19 | 0.97 | 0.93 | 1.03 | -0.14 | -12.61% | 16 | 869 | 40.52% |
| SPOT240726P00260000 | 2024-06-14 3:20PM EDT | 2024-07-26 | 2.99 | 1.63 | 3.65 | -0.95 | -24.11% | 3 | 1 | 52.01% |
| SPOT240816P00260000 | 2024-06-13 3:47PM EDT | 2024-08-16 | 5.77 | 4.90 | 5.20 | 0.00 | - | 9 | 185 | 47.78% |
| SPOT240920P00260000 | 2024-06-14 2:16PM EDT | 2024-09-20 | 7.10 | 6.85 | 7.55 | -1.07 | -13.10% | 36 | 314 | 44.12% |
| SPOT241018P00260000 | 2024-06-13 10:18AM EDT | 2024-10-18 | 8.70 | 8.40 | 8.95 | -1.30 | -13.00% | 3 | 478 | 41.75% |
| SPOT241220P00260000 | 2024-06-13 11:12AM EDT | 2024-12-20 | 15.85 | 13.90 | 14.50 | 0.00 | - | 15 | 356 | 42.68% |
| SPOT250117P00260000 | 2024-06-06 11:50AM EDT | 2025-01-17 | 13.40 | 15.15 | 16.20 | 0.00 | - | 3 | 1,188 | 42.15% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 2025-03-21 | 27.90 | 21.55 | 23.10 | 0.00 | - | - | 19 | 45.15% |
| SPOT250620P00260000 | 2024-06-06 11:53AM EDT | 2025-06-20 | 22.20 | 23.85 | 25.35 | 0.00 | - | 3 | 16 | 41.44% |
| SPOT251219P00260000 | 2024-06-14 10:42AM EDT | 2025-12-19 | 32.10 | 30.95 | 32.90 | -2.10 | -6.14% | 10 | 69 | 39.95% |
| SPOT260116P00260000 | 2024-05-16 2:40PM EDT | 2026-01-16 | 35.40 | 32.70 | 34.30 | 0.00 | - | 7 | 9 | 40.06% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 40.14% |
