Marchés français ouverture 30 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
1,0739 +0,0012 (+0,11 %) HANG SENG
18 469,79 +262,66 (+1,44 %) Bitcoin EUR
55 344,09 +1 722,10 (+3,21 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00220000 | 2024-05-02 10:41AM EDT | 2024-05-17 | 67.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240517P00220000 | 2024-04-30 1:20PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPOT240621P00220000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240719P00220000 | 2024-04-30 3:40PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240816P00220000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240920P00220000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT241018P00220000 | 2024-04-29 11:23AM EDT | 2024-10-18 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT241220P00220000 | 2024-05-02 11:36AM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT250117P00220000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT251219P00220000 | 2024-04-24 1:46PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
