La bourse ferme dans 5 h 25 min
CAC 40
7 966,88 +52,23 (+0,66 %) Euro Stoxx 50
4 921,87 +31,26 (+0,64 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
55 304,94 +1 639,06 (+3,05 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 2024-05-03 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 2024-05-10 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240517C00260000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 2024-05-24 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240531C00260000 | 2024-04-22 3:34PM EDT | 2024-05-31 | 25.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240621C00260000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 32.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240719C00260000 | 2024-05-01 11:44AM EDT | 2024-07-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240816C00260000 | 2024-05-01 1:26PM EDT | 2024-08-16 | 41.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 48.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 56.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 2025-01-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 105.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00260000 | 2024-05-02 3:26PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPOT240510P00260000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240517P00260000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPOT240524P00260000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT240531P00260000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240607P00260000 | 2024-04-30 1:01PM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240621P00260000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPOT240719P00260000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPOT240816P00260000 | 2024-05-01 10:09AM EDT | 2024-08-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240920P00260000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT241018P00260000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPOT241220P00260000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 22.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPOT250117P00260000 | 2024-05-01 12:28PM EDT | 2025-01-17 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 2026-01-16 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
