La bourse ferme dans 1 h 47 min
CAC 40
7 986,65 +72,00 (+0,91 %) Euro Stoxx 50
4 930,92 +40,31 (+0,82 %) Dow Jones
38 754,08 +528,42 (+1,38 %) EUR/USD
1,0786 +0,0059 (+0,55 %) Gold future
2 293,00 -16,60 (-0,72 %) Bitcoin EUR
57 110,60 +2 853,42 (+5,26 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:43AM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00300000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.68 | 0.00 | 0.00 | 0.00 | - | 284 | 1,164 | 6.25% |
| SPOT240510C00300000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 3.58 | 0.00 | 0.00 | 0.00 | - | 227 | 196 | 3.13% |
| SPOT240517C00300000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 77 | 1,356 | 3.13% |
| SPOT240524C00300000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 19 | 190 | 1.56% |
| SPOT240531C00300000 | 2024-05-02 1:21PM EDT | 2024-05-31 | 6.88 | 0.00 | 0.00 | 0.00 | - | 28 | 181 | 1.56% |
| SPOT240607C00300000 | 2024-04-26 10:43AM EDT | 2024-06-07 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| SPOT240621C00300000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 12.92 | 0.00 | 0.00 | 0.00 | - | 100 | 995 | 1.56% |
| SPOT240719C00300000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 16.25 | 0.00 | 0.00 | 0.00 | - | 27 | 391 | 0.78% |
| SPOT240816C00300000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 22.65 | 0.00 | 0.00 | 0.00 | - | 92 | 114 | 0.78% |
| SPOT240920C00300000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 50 | 247 | 0.78% |
| SPOT241018C00300000 | 2024-04-29 12:38PM EDT | 2024-10-18 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.78% |
| SPOT241220C00300000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 13 | 300 | 0.78% |
| SPOT250117C00300000 | 2024-05-02 11:33AM EDT | 2025-01-17 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,917 | 0.39% |
| SPOT251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 66.70 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 0.39% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.39% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 52.12% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 2026-12-18 | 85.92 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00300000 | 2024-05-02 12:59PM EDT | 2024-05-03 | 10.65 | 0.00 | 0.00 | 0.00 | - | 27 | 381 | 0.00% |
| SPOT240510P00300000 | 2024-05-02 12:59PM EDT | 2024-05-10 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| SPOT240517P00300000 | 2024-05-02 2:53PM EDT | 2024-05-17 | 11.58 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 0.00% |
| SPOT240524P00300000 | 2024-04-30 10:31AM EDT | 2024-05-24 | 18.04 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPOT240621P00300000 | 2024-05-02 3:21PM EDT | 2024-06-21 | 16.99 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 0.00% |
| SPOT240719P00300000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 30 | 193 | 0.00% |
| SPOT240816P00300000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 29.45 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.00% |
| SPOT240920P00300000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| SPOT241018P00300000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 0.00% |
| SPOT241220P00300000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| SPOT250117P00300000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 41.32 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 58.45 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 36.66% |
