Marchés français ouverture 2 h 10 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 524,29 +2 051,57 (+3,84 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00200000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 76.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPOT240621C00200000 | 2024-04-30 10:25AM EDT | 2024-06-21 | 87.90 | 0.00 | 0.00 | 0.00 | - | 2,800 | 0 | 0.00% |
| SPOT240719C00200000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 90.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00200000 | 2024-05-02 1:11PM EDT | 2024-12-20 | 102.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 130.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00200000 | 2024-03-05 11:21AM EDT | 2025-12-19 | 104.55 | 131.10 | 135.40 | 0.00 | - | 2 | 22 | 63.75% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240517P00200000 | 2024-04-29 11:37AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240621P00200000 | 2024-04-25 10:57AM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240920P00200000 | 2024-05-02 1:50PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT241018P00200000 | 2024-04-29 10:13AM EDT | 2024-10-18 | 3.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT241220P00200000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250117P00200000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT251219P00200000 | 2024-05-01 11:17AM EDT | 2025-12-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 42.44% |
| SPOT261218P00200000 | 2024-04-30 2:20PM EDT | 2026-12-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
