Marchés français ouverture 1 h 41 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
18 395,16 +188,03 (+1,03 %) Bitcoin EUR
55 434,14 +1 924,79 (+3,60 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 2024-05-03 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240517C00250000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240621C00250000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 36.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 41.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00250000 | 2024-04-30 11:05AM EDT | 2024-09-20 | 52.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 2024-10-18 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 76.28% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 64.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPOT251219C00250000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 89.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 2026-01-16 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 50.31% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 101.90 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00250000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| SPOT240510P00250000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPOT240517P00250000 | 2024-05-02 2:45PM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPOT240524P00250000 | 2024-04-30 2:06PM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240531P00250000 | 2024-05-01 9:36AM EDT | 2024-05-31 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240621P00250000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240719P00250000 | 2024-05-02 1:36PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPOT240816P00250000 | 2024-05-02 3:51PM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240920P00250000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT241018P00250000 | 2024-04-30 3:57PM EDT | 2024-10-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT241220P00250000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 17.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPOT250117P00250000 | 2024-05-02 12:12PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPOT251219P00250000 | 2024-04-24 2:41PM EDT | 2025-12-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 36.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 43.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SPOT261218P00250000 | 2024-04-29 10:44AM EDT | 2026-12-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
