Marchés français ouverture 22 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
18 463,38 +256,25 (+1,41 %) Bitcoin EUR
55 323,15 +1 699,23 (+3,17 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00310000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SPOT240510C00310000 | 2024-05-02 3:17PM EDT | 2024-05-10 | 1.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPOT240517C00310000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 2.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPOT240524C00310000 | 2024-05-02 10:56AM EDT | 2024-05-24 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT240531C00310000 | 2024-05-02 2:11PM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPOT240607C00310000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 5.15 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 3.13% |
| SPOT240621C00310000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPOT240719C00310000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 12.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SPOT240816C00310000 | 2024-05-02 11:18AM EDT | 2024-08-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPOT240920C00310000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPOT241018C00310000 | 2024-05-02 1:16PM EDT | 2024-10-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| SPOT241220C00310000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPOT250117C00310000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 30.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 2025-12-19 | 59.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 39.57% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00310000 | 2024-05-01 2:07PM EDT | 2024-05-03 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 2024-05-10 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240517P00310000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 26.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 19.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621P00310000 | 2024-05-02 12:09PM EDT | 2024-06-21 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240816P00310000 | 2024-05-01 3:37PM EDT | 2024-08-16 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240920P00310000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 2024-12-20 | 45.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 49.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 40.59% |
