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
61 623,97 +331,81 (+0,54 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00360000 | 2024-06-14 10:19AM EDT | 2024-06-21 | 0.37 | 0.01 | 0.17 | +0.27 | +270.00% | 3 | 2,132 | 49.27% |
| SPOT240628C00360000 | 2024-06-03 1:50PM EDT | 2024-06-28 | 1.00 | 0.18 | 1.21 | 0.00 | - | 1 | 2 | 50.81% |
| SPOT240705C00360000 | 2024-06-05 10:37AM EDT | 2024-07-05 | 3.50 | 0.38 | 1.74 | 0.00 | - | 6 | 9 | 45.54% |
| SPOT240712C00360000 | 2024-06-13 11:09AM EDT | 2024-07-12 | 0.75 | 0.90 | 1.66 | 0.00 | - | 3 | 6 | 38.94% |
| SPOT240719C00360000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 2.28 | 1.98 | 2.21 | +0.76 | +50.00% | 4 | 227 | 37.72% |
| SPOT240816C00360000 | 2024-06-13 11:00AM EDT | 2024-08-16 | 6.20 | 8.75 | 9.20 | 0.00 | - | 8 | 33 | 47.26% |
| SPOT240920C00360000 | 2024-06-11 1:31PM EDT | 2024-09-20 | 11.30 | 12.45 | 12.95 | 0.00 | - | 5 | 42 | 44.63% |
| SPOT241018C00360000 | 2024-06-14 2:49PM EDT | 2024-10-18 | 16.20 | 15.55 | 16.15 | +1.59 | +10.88% | 2 | 60 | 44.18% |
| SPOT241220C00360000 | 2024-06-06 12:39PM EDT | 2024-12-20 | 28.00 | 24.35 | 26.40 | 0.00 | - | 11 | 72 | 48.07% |
| SPOT250117C00360000 | 2024-06-14 9:40AM EDT | 2025-01-17 | 25.00 | 25.70 | 27.30 | +3.00 | +13.64% | 1 | 329 | 45.82% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 2025-06-20 | 40.90 | 41.60 | 45.00 | 0.00 | - | - | 2 | 49.22% |
| SPOT251219C00360000 | 2024-05-20 2:10PM EDT | 2025-12-19 | 53.80 | 56.50 | 61.75 | 0.00 | - | 3 | 36 | 51.22% |
| SPOT260116C00360000 | 2024-06-07 2:48PM EDT | 2026-01-16 | 59.05 | 57.95 | 62.50 | 0.00 | - | 2 | 52 | 50.45% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 43.49% |
| SPOT261218C00360000 | 2024-06-04 11:09AM EDT | 2026-12-18 | 85.00 | 78.00 | 87.00 | 0.00 | - | 2 | 88 | 50.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 2024-07-12 | 56.11 | 44.35 | 49.50 | 0.00 | - | 1 | 1 | 43.85% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240816P00360000 | 2024-06-11 10:27AM EDT | 2024-08-16 | 51.50 | 52.50 | 54.70 | 0.00 | - | 1 | 6 | 43.76% |
| SPOT240920P00360000 | 2024-05-13 9:51AM EDT | 2024-09-20 | 73.15 | 51.55 | 54.55 | 0.00 | - | 1 | 30 | 34.80% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 52.46% |
| SPOT241220P00360000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 75.75 | 61.15 | 64.10 | 0.00 | - | 2 | 8 | 37.26% |
| SPOT250117P00360000 | 2024-06-06 2:46PM EDT | 2025-01-17 | 59.85 | 63.15 | 65.95 | 0.00 | - | 8 | 12 | 36.83% |
| SPOT260116P00360000 | 2024-05-30 3:58PM EDT | 2026-01-16 | 86.70 | 80.25 | 87.25 | 0.00 | - | 52 | 151 | 36.35% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 2026-12-18 | 98.85 | 92.00 | 101.00 | 0.00 | - | 1 | 95 | 35.90% |
