La bourse ferme dans 42 min
CAC 40
7 958,32 +43,67 (+0,55 %) Euro Stoxx 50
4 919,79 +29,18 (+0,60 %) Dow Jones
38 572,52 +346,86 (+0,91 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 294,50 -15,10 (-0,65 %) Bitcoin EUR
57 425,98 +2 351,54 (+4,27 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:48AM EDT. Marché ouvert.
Prix d’exercice:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00280000 | 2024-05-03 9:50AM EDT | 2024-05-03 | 16.27 | 12.85 | 17.30 | +4.23 | +35.13% | 3 | 137 | 25.00% |
| SPOT240510C00280000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 15.25 | 17.05 | 18.85 | 0.00 | - | 3 | 48 | 41.53% |
| SPOT240517C00280000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 18.95 | 18.35 | 20.40 | +4.05 | +27.18% | 6 | 308 | 39.86% |
| SPOT240524C00280000 | 2024-05-01 10:47AM EDT | 2024-05-24 | 13.85 | 19.45 | 21.50 | 0.00 | - | 3 | 6 | 37.86% |
| SPOT240531C00280000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 20.50 | 19.65 | 24.10 | +5.23 | +34.25% | 1 | 2 | 42.41% |
| SPOT240607C00280000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 18.90 | 20.95 | 23.50 | 0.00 | - | 1 | 4 | 36.16% |
| SPOT240621C00280000 | 2024-05-03 9:59AM EDT | 2024-06-21 | 25.00 | 24.90 | 26.40 | +1.64 | +7.02% | 3 | 482 | 38.31% |
| SPOT240719C00280000 | 2024-05-02 2:53PM EDT | 2024-07-19 | 28.55 | 28.85 | 32.60 | +1.35 | +4.96% | 20 | 642 | 43.13% |
| SPOT240816C00280000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 28.45 | 36.50 | 37.35 | 0.00 | - | 9 | 12 | 44.99% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 36.18 | 40.40 | 41.45 | 0.00 | - | 20 | 198 | 44.94% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 40.00 | 42.40 | 44.70 | 0.00 | - | 2 | 106 | 45.33% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 47.30 | 51.10 | 52.35 | 0.00 | - | 4 | 202 | 47.28% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 53.30 | 54.65 | 0.00 | - | 1 | 425 | 47.10% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 70.68 | 76.95 | 83.70 | 0.00 | - | 1 | 6 | 51.71% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 59.72% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 89.50 | 96.15 | 0.00 | - | 2 | 0 | 51.09% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 97.50 | 106.80 | 0.00 | - | 1 | 2 | 51.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00280000 | 2024-05-02 3:16PM EDT | 2024-05-03 | 0.14 | 0.02 | 0.10 | 0.00 | - | 60 | 620 | 55.47% |
| SPOT240510P00280000 | 2024-05-03 10:03AM EDT | 2024-05-10 | 1.07 | 0.85 | 1.03 | -0.30 | -21.90% | 4 | 90 | 36.28% |
| SPOT240517P00280000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 2.32 | 1.86 | 2.66 | -0.50 | -17.73% | 5 | 306 | 37.33% |
| SPOT240524P00280000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 4.31 | 3.10 | 3.50 | 0.00 | - | 2 | 14 | 34.75% |
| SPOT240531P00280000 | 2024-05-02 1:35PM EDT | 2024-05-31 | 5.70 | 3.95 | 4.50 | 0.00 | - | 30 | 27 | 34.11% |
| SPOT240607P00280000 | 2024-04-25 10:16AM EDT | 2024-06-07 | 10.99 | 4.85 | 5.80 | 0.00 | - | - | 1 | 34.89% |
| SPOT240621P00280000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 7.00 | 6.75 | 7.10 | -1.00 | -12.50% | 7 | 2,061 | 33.10% |
| SPOT240719P00280000 | 2024-05-03 10:26AM EDT | 2024-07-19 | 10.55 | 9.70 | 10.00 | -0.75 | -6.64% | 16 | 293 | 32.53% |
| SPOT240816P00280000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 16.90 | 15.95 | 16.35 | -0.45 | -2.59% | 19 | 120 | 38.79% |
| SPOT240920P00280000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 20.05 | 18.65 | 19.20 | 0.00 | - | 22 | 126 | 37.79% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 24.97 | 20.10 | 20.80 | 0.00 | - | 30 | 148 | 36.64% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 25.80 | 26.70 | 0.00 | - | 4 | 389 | 37.92% |
| SPOT250117P00280000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 30.90 | 27.35 | 28.05 | 0.00 | - | 10 | 382 | 37.26% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 43.60 | 46.00 | 0.00 | - | 9 | 98 | 37.22% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 44.98% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 52.80 | 60.20 | 0.00 | - | - | 10 | 37.27% |
