La bourse ferme dans 46 min
CAC 40
7 962,45 +47,80 (+0,60 %) Euro Stoxx 50
4 921,72 +31,11 (+0,64 %) Dow Jones
38 581,36 +355,70 (+0,93 %) EUR/USD
1,0763 +0,0036 (+0,33 %) Gold future
2 293,20 -16,40 (-0,71 %) Bitcoin EUR
57 399,85 +2 444,61 (+4,45 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:43AM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 2024-05-03 | 43.35 | 51.30 | 58.85 | 0.00 | - | 6 | 7 | 310.84% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 62.67 | 52.10 | 59.50 | 0.00 | - | - | 2 | 118.99% |
| SPOT240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 46.12 | 52.05 | 58.95 | 0.00 | - | 7 | 521 | 81.32% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 52.65 | 59.80 | 0.00 | - | 2 | 1 | 64.53% |
| SPOT240621C00240000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 45.23 | 56.30 | 59.55 | 0.00 | - | 1 | 1,214 | 47.85% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 53.75 | 57.05 | 63.15 | 0.00 | - | 2 | 138 | 50.92% |
| SPOT240920C00240000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 51.12 | 66.10 | 71.00 | 0.00 | - | 10 | 101 | 53.81% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 66.25 | 71.60 | 0.00 | - | 1 | 2 | 50.17% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 74.50 | 77.05 | 0.00 | - | 11 | 20 | 50.52% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 84.45 | 76.90 | 81.30 | 0.00 | - | 7 | 223 | 50.38% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 96.05 | 104.90 | 0.00 | - | 2 | 2 | 50.95% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 58.30% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 107.70 | 114.95 | 0.00 | - | 1 | 2 | 52.40% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 116.05 | 123.70 | 0.00 | - | 1 | 1 | 52.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00240000 | 2024-05-01 1:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 180 | 131.25% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 2024-05-10 | 0.07 | 0.01 | 1.50 | 0.00 | - | 4 | 13 | 88.23% |
| SPOT240517P00240000 | 2024-05-02 10:16AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.16 | 0.00 | - | 1 | 354 | 49.32% |
| SPOT240524P00240000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.48 | 0.09 | 1.50 | 0.00 | - | 3 | 5 | 53.76% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 1.21 | 0.14 | 1.50 | 0.00 | - | 12 | 12 | 54.05% |
| SPOT240621P00240000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 1.52 | 0.89 | 1.10 | 0.00 | - | 3 | 838 | 38.27% |
| SPOT240719P00240000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 2.75 | 2.16 | 2.40 | 0.00 | - | 2 | 547 | 37.30% |
| SPOT240816P00240000 | 2024-05-02 1:56PM EDT | 2024-08-16 | 6.15 | 2.81 | 6.45 | 0.00 | - | 3 | 34 | 44.24% |
| SPOT240920P00240000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 9.89 | 7.30 | 7.85 | 0.00 | - | 61 | 571 | 41.44% |
| SPOT241018P00240000 | 2024-04-30 11:51AM EDT | 2024-10-18 | 10.35 | 8.40 | 9.00 | 0.00 | - | 21 | 34 | 40.06% |
| SPOT241220P00240000 | 2024-05-01 12:14PM EDT | 2024-12-20 | 15.15 | 9.45 | 13.35 | 0.00 | - | 1 | 61 | 40.88% |
| SPOT250117P00240000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 15.76 | 12.60 | 14.55 | 0.00 | - | 1 | 324 | 40.28% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 2025-12-19 | 30.80 | 27.30 | 29.55 | 0.00 | - | 15 | 38 | 39.47% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 27.90 | 33.15 | 0.00 | - | 10 | 20 | 41.49% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.65 | 35.60 | 0.00 | - | 2 | 0 | 38.95% |
