La bourse ferme dans 3 h 41 min
CAC 40
7 955,33 +40,68 (+0,51 %) Euro Stoxx 50
4 915,32 +24,71 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 307,50 -2,10 (-0,09 %) Bitcoin EUR
55 002,61 +492,34 (+0,90 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00180000 | 2024-02-13 10:40AM EDT | 2024-05-17 | 55.59 | 77.80 | 84.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 2024-06-21 | 92.87 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 2024-07-19 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240920C00180000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 111.60 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| SPOT250117C00180000 | 2024-04-17 12:59PM EDT | 2025-01-17 | 127.88 | 0.00 | 0.00 | 0.00 | - | 12 | 186 | 0.00% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 2025-12-19 | 147.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 2026-01-16 | 147.30 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 2026-12-18 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 36.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00180000 | 2024-04-23 2:18PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| SPOT240719P00180000 | 2024-04-30 11:34AM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 25.00% |
| SPOT240920P00180000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
| SPOT241018P00180000 | 2024-03-26 10:23AM EDT | 2024-10-18 | 3.90 | 1.85 | 2.32 | 0.00 | - | 1 | 1 | 48.78% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 2024-12-20 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 52.66% |
| SPOT250117P00180000 | 2024-04-29 11:15AM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 642 | 12.50% |
| SPOT251219P00180000 | 2024-04-26 10:54AM EDT | 2025-12-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 6.25% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 2026-01-16 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 2026-12-18 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 44.25% |
