Marchés français ouverture 1 h 26 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
1,0740 +0,0013 (+0,12 %) HANG SENG
18 423,22 +216,09 (+1,19 %) Bitcoin EUR
55 538,47 +2 256,02 (+4,23 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00290000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.05 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| SPOT240510C00290000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 8.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SPOT240517C00290000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPOT240524C00290000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240531C00290000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 13.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240621C00290000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 17.99 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPOT240719C00290000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 21.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPOT240816C00290000 | 2024-05-02 12:42PM EDT | 2024-08-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPOT240920C00290000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 2024-10-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT241220C00290000 | 2024-05-02 2:07PM EDT | 2024-12-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117C00290000 | 2024-05-02 12:42PM EDT | 2025-01-17 | 44.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 69.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 73.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260618C00290000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 82.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 95.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00290000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.90 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| SPOT240510P00290000 | 2024-05-02 3:32PM EDT | 2024-05-10 | 4.20 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| SPOT240517P00290000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 6.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SPOT240524P00290000 | 2024-05-02 2:21PM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT240531P00290000 | 2024-05-02 2:03PM EDT | 2024-05-31 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT240621P00290000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SPOT240719P00290000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SPOT240816P00290000 | 2024-05-02 2:25PM EDT | 2024-08-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| SPOT240920P00290000 | 2024-05-01 2:50PM EDT | 2024-09-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| SPOT241018P00290000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| SPOT250117P00290000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 35.45% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 2026-01-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 63.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
