La bourse ferme dans 5 h 3 min
CAC 40
7 968,22 +53,57 (+0,68 %) Euro Stoxx 50
4 924,07 +33,46 (+0,68 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 308,40 -1,20 (-0,05 %) Bitcoin EUR
55 261,70 +1 540,55 (+2,87 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00210000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 99.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 66.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 103.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 2024-07-19 | 86.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 2024-12-20 | 79.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00210000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 95.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 24.26% |
| SPOT261218C00210000 | 2024-04-24 3:21PM EDT | 2026-12-18 | 125.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPOT240517P00210000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT240621P00210000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240719P00210000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240816P00210000 | 2024-04-29 11:22AM EDT | 2024-08-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240920P00210000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT241220P00210000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 8.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPOT250117P00210000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT251219P00210000 | 2024-05-02 3:19PM EDT | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 42.05% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 40.09% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
