Marchés français ouverture 2 h 14 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 543,46 +2 030,01 (+3,79 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 2024-05-03 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240517C00230000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 52.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621C00230000 | 2024-04-22 3:24PM EDT | 2024-06-21 | 50.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 56.61% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 61.62% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 54.34% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 116.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPOT240524P00230000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240621P00230000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240719P00230000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPOT240816P00230000 | 2024-04-29 1:19PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT241018P00230000 | 2024-05-02 3:02PM EDT | 2024-10-18 | 7.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT241220P00230000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT251219P00230000 | 2024-04-29 10:30AM EDT | 2025-12-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 27.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 43.98% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
