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
62 271,15 +770,70 (+1,25 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00290000 | 2024-05-31 2:24PM EDT | 2024-06-07 | 8.95 | 9.05 | 10.10 | -8.55 | -48.86% | 38 | 4 | 37.77% |
| SPOT240614C00290000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 11.79 | 10.95 | 12.40 | -6.56 | -35.75% | 6 | 15 | 37.47% |
| SPOT240621C00290000 | 2024-05-31 3:21PM EDT | 2024-06-21 | 12.35 | 13.20 | 14.20 | -6.60 | -34.83% | 46 | 726 | 37.27% |
| SPOT240628C00290000 | 2024-05-31 3:13PM EDT | 2024-06-28 | 14.15 | 14.55 | 15.60 | -3.25 | -18.68% | 5 | 5 | 36.73% |
| SPOT240719C00290000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 19.10 | 18.70 | 19.35 | -5.68 | -22.92% | 8 | 586 | 36.70% |
| SPOT240816C00290000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 27.04 | 27.05 | 29.95 | -6.81 | -20.12% | 25 | 180 | 49.25% |
| SPOT240920C00290000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 32.22 | 30.80 | 34.00 | -6.38 | -16.53% | 50 | 176 | 47.16% |
| SPOT241018C00290000 | 2024-05-31 3:44PM EDT | 2024-10-18 | 35.30 | 34.05 | 37.45 | -6.70 | -15.95% | 7 | 99 | 47.00% |
| SPOT241220C00290000 | 2024-05-29 1:42PM EDT | 2024-12-20 | 50.21 | 43.50 | 45.45 | 0.00 | - | 1 | 259 | 48.34% |
| SPOT250117C00290000 | 2024-05-29 2:11PM EDT | 2025-01-17 | 53.70 | 44.10 | 47.15 | 0.00 | - | 18 | 221 | 47.17% |
| SPOT250321C00290000 | 2024-05-20 10:26AM EDT | 2025-03-21 | 64.39 | 52.80 | 54.70 | 0.00 | - | 1 | 2 | 49.17% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 69.15 | 81.20 | 85.65 | 0.00 | - | 3 | 15 | 55.93% |
| SPOT260116C00290000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 80.32 | 75.65 | 79.50 | 0.00 | - | 4 | 29 | 50.46% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 2026-06-18 | 88.00 | 84.50 | 89.20 | 0.00 | - | 1 | 2 | 50.88% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 95.10 | 102.10 | 110.70 | 0.00 | - | 1 | 3 | 56.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00290000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 2.77 | 2.29 | 2.85 | +1.27 | +84.67% | 75 | 530 | 34.55% |
| SPOT240614P00290000 | 2024-05-30 2:58PM EDT | 2024-06-14 | 6.00 | 4.25 | 5.40 | +3.07 | +104.78% | 17 | 54 | 36.46% |
| SPOT240621P00290000 | 2024-05-31 2:34PM EDT | 2024-06-21 | 7.60 | 5.65 | 6.30 | +3.92 | +106.52% | 144 | 545 | 33.14% |
| SPOT240628P00290000 | 2024-05-31 3:03PM EDT | 2024-06-28 | 8.74 | 6.90 | 9.05 | +4.27 | +95.53% | 5 | 33 | 37.47% |
| SPOT240705P00290000 | 2024-05-31 12:02PM EDT | 2024-07-05 | 9.40 | 7.35 | 8.75 | +3.82 | +68.46% | 3 | 10 | 32.67% |
| SPOT240712P00290000 | 2024-05-30 1:45PM EDT | 2024-07-12 | 6.10 | 8.80 | 9.80 | 0.00 | - | 5 | 5 | 32.53% |
| SPOT240719P00290000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 10.15 | 8.95 | 10.45 | +2.72 | +36.61% | 267 | 2,085 | 31.67% |
| SPOT240816P00290000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 18.15 | 17.85 | 18.30 | +3.14 | +20.92% | 21 | 130 | 40.09% |
| SPOT240920P00290000 | 2024-05-31 3:18PM EDT | 2024-09-20 | 22.23 | 20.80 | 21.25 | +3.73 | +20.16% | 1 | 130 | 37.85% |
| SPOT241018P00290000 | 2024-05-31 10:20AM EDT | 2024-10-18 | 22.20 | 22.85 | 23.45 | +3.20 | +16.84% | 4 | 96 | 36.93% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 34.00 | 24.90 | 25.80 | 0.00 | - | 121 | 208 | 33.39% |
| SPOT250117P00290000 | 2024-05-29 2:06PM EDT | 2025-01-17 | 26.85 | 30.50 | 31.30 | 0.00 | - | 42 | 214 | 37.29% |
| SPOT250620P00290000 | 2024-05-24 9:43AM EDT | 2025-06-20 | 37.31 | 39.75 | 41.20 | 0.00 | - | 1 | 1 | 37.27% |
| SPOT251219P00290000 | 2024-05-30 1:19PM EDT | 2025-12-19 | 45.85 | 46.75 | 50.10 | 0.00 | - | 1 | 2 | 36.96% |
| SPOT260116P00290000 | 2024-05-30 11:19AM EDT | 2026-01-16 | 46.88 | 47.75 | 50.80 | 0.00 | - | 9 | 24 | 36.57% |
| SPOT260618P00290000 | 2024-05-30 2:24PM EDT | 2026-06-18 | 52.00 | 51.30 | 56.75 | 0.00 | - | 2 | 2 | 36.28% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 63.98 | 54.05 | 62.35 | 0.00 | - | - | 1 | 35.64% |
