La bourse ferme dans 6 h 26 min
CAC 40
7 954,39 +39,74 (+0,50 %) Euro Stoxx 50
4 916,04 +25,43 (+0,52 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 310,50 +0,90 (+0,04 %) Bitcoin EUR
55 139,09 +1 336,81 (+2,48 %)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00190000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 86.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPOT240621C00190000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 103.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 2024-07-19 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 107.88% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 2024-09-20 | 115.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00190000 | 2024-04-23 12:49PM EDT | 2025-01-17 | 139.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 2025-12-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 117.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 2026-12-18 | 114.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00190000 | 2024-04-23 9:43AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPOT240621P00190000 | 2024-04-30 2:27PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPOT240719P00190000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240920P00190000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220P00190000 | 2024-04-24 1:25PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT250117P00190000 | 2024-04-23 10:58AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT251219P00190000 | 2024-04-24 11:38AM EDT | 2025-12-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 2026-01-16 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 42.79% |
| SPOT260618P00190000 | 2024-03-26 3:45PM EDT | 2026-06-18 | 22.85 | 18.90 | 20.10 | 0.00 | - | 25 | 75 | 42.40% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 2026-12-18 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 42.98% |
