La bourse ferme dans 3 h 48 min
CAC 40
7 956,03 +41,38 (+0,52 %) Euro Stoxx 50
4 915,14 +24,53 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 306,60 -3,00 (-0,13 %) Bitcoin EUR
54 997,90 +753,69 (+1,39 %)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:170.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00170000 | 2024-05-01 10:21AM EDT | 2024-05-17 | 117.54 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| SPOT240621C00170000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 146.00 | 0.00 | 0.00 | 0.00 | - | 64 | 2,060 | 0.00% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 2024-07-19 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00170000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 120.99 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 61.97% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 141.96 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 2025-01-17 | 133.86 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 163.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 35.97% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 29.92% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00170000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 50.00% |
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 2024-09-20 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 51.14% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 52.31% |
| SPOT241220P00170000 | 2024-04-17 2:02PM EDT | 2024-12-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 12.50% |
| SPOT250117P00170000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| SPOT251219P00170000 | 2024-05-02 10:56AM EDT | 2025-12-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 6.25% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
