La bourse ferme dans 2 h 56 min
CAC 40
7 965,39 +50,74 (+0,64 %) Euro Stoxx 50
4 918,46 +27,85 (+0,57 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0806 +0,0079 (+0,73 %) Gold future
2 303,60 -6,00 (-0,26 %) Bitcoin EUR
55 232,72 +873,35 (+1,61 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 2024-05-17 | 93.69 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 2024-06-21 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 81.03% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 54.72% |
| SPOT250117C00185000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 113.93 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 0.00% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| SPOT240621P00185000 | 2024-04-30 11:34AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 25.00% |
| SPOT240719P00185000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 48.84% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 218 | 12.50% |
| SPOT251219P00185000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 50.23% |
| SPOT260618P00185000 | 2024-04-25 9:41AM EDT | 2026-06-18 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 42.37% |
