La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 450,71 +1 453,59 (+2,42 %)
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:165.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 2024-06-21 | 102.00 | 121.95 | 128.65 | 0.00 | - | 2 | 151 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 2024-07-19 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240920C00165000 | 2024-05-13 2:49PM EDT | 2024-09-20 | 127.70 | 137.00 | 144.30 | 0.00 | - | 10 | 26 | 70.14% |
| SPOT250117C00165000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 145.00 | 141.40 | 148.35 | 0.00 | - | 1 | 124 | 64.12% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 2025-12-19 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 2026-01-16 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 0.00% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 2024-06-21 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 104.15% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 2024-07-19 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 77.39% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 2024-09-20 | 0.72 | 0.19 | 0.75 | 0.00 | - | 3 | 173 | 50.15% |
| SPOT241220P00165000 | 2024-04-22 3:53PM EDT | 2024-12-20 | 3.65 | 0.98 | 2.08 | 0.00 | - | 1 | 32 | 49.93% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 3.00 | 1.46 | 2.65 | 0.00 | - | 1 | 631 | 49.57% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 2025-12-19 | 10.15 | 7.65 | 8.80 | 0.00 | - | 5 | 25 | 44.67% |
| SPOT260116P00165000 | 2024-05-14 2:52PM EDT | 2026-01-16 | 9.65 | 8.60 | 9.35 | 0.00 | - | 11 | 133 | 44.51% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 2026-06-18 | 13.35 | 11.40 | 15.25 | 0.00 | - | 12 | 22 | 47.47% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 2026-12-18 | 16.80 | 10.05 | 17.75 | 0.00 | - | 1 | 5 | 45.31% |
