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
62 357,95 +351,73 (+0,57 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00350000 | 2024-05-31 2:55PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.05 | -0.19 | -76.00% | 9 | 43 | 48.44% |
| SPOT240614C00350000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 1.03 | 0.08 | 0.76 | 0.00 | - | 3 | 5 | 52.47% |
| SPOT240621C00350000 | 2024-05-31 10:17AM EDT | 2024-06-21 | 0.50 | 0.30 | 0.62 | -0.25 | -33.33% | 5 | 493 | 41.11% |
| SPOT240628C00350000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 1.67 | 0.56 | 1.16 | 0.00 | - | 1 | 4 | 40.72% |
| SPOT240705C00350000 | 2024-05-28 1:45PM EDT | 2024-07-05 | 2.27 | 0.57 | 1.42 | 0.00 | - | 30 | 9 | 38.25% |
| SPOT240719C00350000 | 2024-05-31 3:06PM EDT | 2024-07-19 | 1.61 | 1.79 | 2.13 | -1.29 | -44.48% | 14 | 485 | 35.93% |
| SPOT240816C00350000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 7.41 | 7.40 | 10.10 | -2.74 | -27.00% | 4 | 61 | 49.74% |
| SPOT240920C00350000 | 2024-05-30 9:52AM EDT | 2024-09-20 | 12.50 | 10.35 | 10.80 | -0.75 | -5.66% | 15 | 124 | 42.52% |
| SPOT241018C00350000 | 2024-05-31 12:36PM EDT | 2024-10-18 | 12.20 | 12.75 | 14.00 | -3.90 | -24.22% | 1 | 400 | 43.06% |
| SPOT241220C00350000 | 2024-05-30 1:45PM EDT | 2024-12-20 | 24.45 | 20.60 | 21.15 | 0.00 | - | 2 | 115 | 44.55% |
| SPOT250117C00350000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 22.45 | 21.45 | 23.20 | -3.85 | -14.64% | 35 | 1,743 | 44.04% |
| SPOT250321C00350000 | 2024-05-29 10:47AM EDT | 2025-03-21 | 35.15 | 27.75 | 30.90 | 0.00 | - | 13 | 36 | 46.50% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPOT261218C00350000 | 2024-05-29 9:37AM EDT | 2026-12-18 | 82.42 | 70.40 | 78.95 | 0.00 | - | 10 | 10 | 51.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00350000 | 2024-05-14 3:46PM EDT | 2024-06-21 | 60.30 | 49.20 | 57.80 | 0.00 | - | 1 | 0 | 69.63% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 62.23 | 41.80 | 45.20 | 0.00 | - | 4 | 3 | 0.00% |
| SPOT240816P00350000 | 2024-05-09 11:07AM EDT | 2024-08-16 | 55.35 | 56.55 | 59.20 | 0.00 | - | 3 | 3 | 40.08% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 60.20 | 48.25 | 54.60 | 0.00 | - | 1 | 3 | 21.27% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 63.00 | 48.85 | 53.60 | 0.00 | - | - | 102 | 14.61% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 2025-01-17 | 66.20 | 65.30 | 72.10 | 0.00 | - | 5 | 5 | 39.22% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 2025-06-20 | 73.65 | 74.35 | 77.65 | 0.00 | - | - | 40 | 35.20% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 33.38% |
