Marchés français ouverture 2 h 25 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 594,59 +1 981,45 (+3,70 %)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 2024-05-03 | 94.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240517C00195000 | 2024-02-13 10:30AM EDT | 2024-05-17 | 42.76 | 63.50 | 66.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT240621C00195000 | 2024-04-22 11:37AM EDT | 2024-06-21 | 78.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 2024-07-19 | 105.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 2024-09-20 | 97.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 2024-12-20 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 129.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 37.54% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 122.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 40.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00195000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240621P00195000 | 2024-04-12 10:54AM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT240719P00195000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240920P00195000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 2.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPOT241018P00195000 | 2024-04-23 9:38AM EDT | 2024-10-18 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT241220P00195000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SPOT250117P00195000 | 2024-04-23 10:54AM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT251219P00195000 | 2024-05-02 10:57AM EDT | 2025-12-19 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 2026-06-18 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 41.92% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 2026-12-18 | 23.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
