La bourse ferme dans 3 h 34 min
CAC 40
7 957,91 +43,26 (+0,55 %) Euro Stoxx 50
4 915,64 +25,03 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 307,00 -2,60 (-0,11 %) Bitcoin EUR
55 188,77 +703,91 (+1,29 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00175000 | 2024-04-26 9:49AM EDT | 2024-05-17 | 112.78 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPOT240621C00175000 | 2024-04-26 9:49AM EDT | 2024-06-21 | 113.76 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| SPOT240719C00175000 | 2023-11-30 4:54PM EDT | 2024-07-19 | 31.70 | 31.70 | 32.70 | 0.00 | - | - | 11 | 0.00% |
| SPOT240920C00175000 | 2024-04-23 10:18AM EDT | 2024-09-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 132.73 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 0.00% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 2025-12-19 | 129.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 2026-01-16 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 2026-06-18 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 41.57% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 2026-12-18 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00175000 | 2024-04-22 10:16AM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 63 | 201 | 50.00% |
| SPOT240621P00175000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| SPOT240719P00175000 | 2024-04-25 11:36AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 744 | 25.00% |
| SPOT240920P00175000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 12.50% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 2024-10-18 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 56.34% |
| SPOT241220P00175000 | 2024-04-22 9:36AM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| SPOT250117P00175000 | 2024-04-29 9:44AM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| SPOT251219P00175000 | 2024-04-23 3:40PM EDT | 2025-12-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 2026-01-16 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 47.47% |
