La bourse ferme dans 4 h 36 min
CAC 40
7 959,18 +44,53 (+0,56 %) Euro Stoxx 50
4 919,71 +29,10 (+0,60 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0743 +0,0016 (+0,15 %) Gold future
2 308,90 -0,70 (-0,03 %) Bitcoin EUR
54 844,74 +1 045,06 (+1,94 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00320000 | 2024-05-02 11:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 25.00% |
| SPOT240510C00320000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 83 | 12.50% |
| SPOT240517C00320000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 91 | 2,410 | 12.50% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 2024-05-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 6.25% |
| SPOT240531C00320000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| SPOT240621C00320000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 15 | 942 | 6.25% |
| SPOT240719C00320000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPOT240816C00320000 | 2024-05-01 10:29AM EDT | 2024-08-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 3.13% |
| SPOT240920C00320000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 3.13% |
| SPOT241018C00320000 | 2024-05-02 2:57PM EDT | 2024-10-18 | 23.00 | 0.00 | 0.00 | 0.00 | - | 45 | 463 | 3.13% |
| SPOT241220C00320000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 25 | 128 | 3.13% |
| SPOT250117C00320000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 32.48 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 1.56% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 33.50 | 0.00 | 0.00 | 0.00 | - | 36 | 12 | 0.00% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 29.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240621P00320000 | 2024-04-30 11:59AM EDT | 2024-06-21 | 36.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 33.36% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
