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
61 905,26 -501,06 (-0,80 %)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00340000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.35 | 0.19 | 0.44 | +0.10 | +40.00% | 57 | 334 | 38.23% |
| SPOT240628C00340000 | 2024-06-11 1:03PM EDT | 2024-06-28 | 1.39 | 0.96 | 1.73 | -0.06 | -4.14% | 1 | 15 | 38.72% |
| SPOT240705C00340000 | 2024-06-14 1:08PM EDT | 2024-07-05 | 2.33 | 1.57 | 2.44 | +1.26 | +117.76% | 13 | 82 | 35.47% |
| SPOT240712C00340000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 4.00 | 3.50 | 3.90 | +1.75 | +77.78% | 2 | 8 | 36.74% |
| SPOT240719C00340000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 5.40 | 4.80 | 5.15 | +1.40 | +35.00% | 34 | 302 | 37.02% |
| SPOT240726C00340000 | 2024-06-14 9:41AM EDT | 2024-07-26 | 9.06 | 6.25 | 11.45 | -1.39 | -13.30% | 5 | 2 | 50.79% |
| SPOT240816C00340000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 14.92 | 13.95 | 14.45 | +4.30 | +40.49% | 1 | 130 | 47.63% |
| SPOT240920C00340000 | 2024-06-07 3:53PM EDT | 2024-09-20 | 16.50 | 17.00 | 18.75 | 0.00 | - | 2 | 106 | 45.09% |
| SPOT241018C00340000 | 2024-06-13 10:30AM EDT | 2024-10-18 | 17.90 | 21.80 | 22.40 | 0.00 | - | 24 | 66 | 44.85% |
| SPOT241220C00340000 | 2024-06-07 1:27PM EDT | 2024-12-20 | 30.55 | 31.15 | 31.80 | 0.00 | - | 4 | 72 | 47.17% |
| SPOT250117C00340000 | 2024-06-04 9:45AM EDT | 2025-01-17 | 36.00 | 33.45 | 34.30 | 0.00 | - | 15 | 77 | 46.62% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| SPOT260116C00340000 | 2024-06-05 9:49AM EDT | 2026-01-16 | 77.67 | 65.30 | 70.80 | 0.00 | - | 3 | 17 | 50.02% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 1.56% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 50.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00340000 | 2024-06-06 1:12PM EDT | 2024-06-21 | 20.49 | 24.25 | 28.65 | 0.00 | - | 2 | 1 | 54.15% |
| SPOT240719P00340000 | 2024-06-07 10:49AM EDT | 2024-07-19 | 29.18 | 29.35 | 30.75 | 0.00 | - | 1 | 13 | 32.42% |
| SPOT240816P00340000 | 2024-06-06 10:37AM EDT | 2024-08-16 | 32.05 | 37.80 | 39.45 | 0.00 | - | 11 | 12 | 43.59% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| SPOT241018P00340000 | 2024-06-07 10:30AM EDT | 2024-10-18 | 42.25 | 42.90 | 43.70 | 0.00 | - | 1 | 4 | 36.92% |
| SPOT241220P00340000 | 2024-06-06 12:33PM EDT | 2024-12-20 | 45.55 | 49.40 | 50.45 | 0.00 | - | 10 | 11 | 37.85% |
| SPOT250117P00340000 | 2024-06-07 2:00PM EDT | 2025-01-17 | 51.15 | 49.75 | 51.90 | 0.00 | - | 1 | 264 | 36.85% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 62.15 | 57.25 | 60.00 | 0.00 | - | - | 3 | 39.89% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 81.50 | 75.90 | 79.00 | 0.00 | - | - | 1 | 39.78% |
