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
62 371,60 +345,60 (+0,56 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00270000 | 2024-05-31 11:29AM EDT | 2024-06-07 | 23.20 | 23.55 | 28.95 | -0.45 | -1.90% | 2 | 1 | 67.65% |
| SPOT240614C00270000 | 2024-05-31 3:27PM EDT | 2024-06-14 | 25.80 | 26.40 | 30.30 | -9.63 | -27.18% | 6 | 1 | 57.19% |
| SPOT240621C00270000 | 2024-05-31 11:17AM EDT | 2024-06-21 | 26.04 | 28.10 | 32.50 | -14.98 | -36.52% | 4 | 314 | 57.56% |
| SPOT240719C00270000 | 2024-05-31 12:07PM EDT | 2024-07-19 | 30.15 | 31.90 | 33.80 | -10.00 | -24.91% | 12 | 378 | 41.57% |
| SPOT240816C00270000 | 2024-05-30 9:52AM EDT | 2024-08-16 | 47.05 | 39.65 | 43.20 | 0.00 | - | 1 | 10 | 53.67% |
| SPOT240920C00270000 | 2024-05-13 10:12AM EDT | 2024-09-20 | 39.10 | 43.75 | 46.25 | 0.00 | - | 5 | 702 | 49.75% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 49.23 | 44.95 | 48.90 | 0.00 | - | 1 | 31 | 48.54% |
| SPOT241220C00270000 | 2024-05-29 10:21AM EDT | 2024-12-20 | 63.70 | 54.85 | 56.05 | 0.00 | - | 1 | 74 | 49.27% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 0.00 | 0.00 | 0.00 | - | 4 | 303 | 0.00% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 50.45% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 94.25 | 98.65 | 0.00 | - | 6 | 119 | 58.42% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00270000 | 2024-05-31 3:26PM EDT | 2024-06-07 | 0.35 | 0.14 | 0.39 | +0.15 | +75.00% | 92 | 45 | 42.73% |
| SPOT240614P00270000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 1.13 | 0.70 | 1.20 | +0.54 | +91.53% | 6 | 45 | 39.77% |
| SPOT240621P00270000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 1.51 | 1.45 | 1.74 | +0.68 | +81.93% | 379 | 532 | 36.32% |
| SPOT240628P00270000 | 2024-05-31 11:40AM EDT | 2024-06-28 | 2.65 | 2.02 | 2.42 | +1.30 | +96.30% | 1 | 5 | 35.14% |
| SPOT240705P00270000 | 2024-05-31 3:29PM EDT | 2024-07-05 | 3.16 | 2.46 | 3.35 | +1.40 | +79.55% | 1 | 10 | 35.47% |
| SPOT240719P00270000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 4.77 | 4.25 | 4.65 | +1.97 | +70.36% | 16 | 514 | 34.33% |
| SPOT240816P00270000 | 2024-05-29 1:05PM EDT | 2024-08-16 | 8.30 | 10.45 | 10.90 | 0.00 | - | 5 | 126 | 41.91% |
| SPOT240920P00270000 | 2024-05-31 11:11AM EDT | 2024-09-20 | 14.20 | 13.05 | 13.95 | +2.90 | +25.66% | 1 | 241 | 40.20% |
| SPOT241018P00270000 | 2024-05-31 10:11AM EDT | 2024-10-18 | 13.50 | 14.35 | 15.45 | -0.25 | -1.82% | 1 | 603 | 38.30% |
| SPOT241220P00270000 | 2024-05-30 3:21PM EDT | 2024-12-20 | 18.70 | 20.60 | 21.25 | 0.00 | - | 18 | 200 | 39.22% |
| SPOT250117P00270000 | 2024-05-30 3:05PM EDT | 2025-01-17 | 20.30 | 20.65 | 23.10 | 0.00 | - | 1 | 367 | 38.96% |
| SPOT250321P00270000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 25.95 | 25.85 | 26.90 | 0.00 | - | - | 11 | 38.50% |
| SPOT251219P00270000 | 2024-05-08 3:02PM EDT | 2025-12-19 | 38.50 | 38.05 | 41.20 | 0.00 | - | 1 | 16 | 38.39% |
| SPOT260116P00270000 | 2024-05-31 3:33PM EDT | 2026-01-16 | 40.75 | 38.75 | 41.45 | +1.25 | +3.16% | 110 | 29 | 37.66% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 2026-06-18 | 44.90 | 43.05 | 47.45 | 0.00 | - | 1 | 57 | 37.50% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 35.86% |
