La bourse ferme dans 3 h 15 min
CAC 40
7 955,62 +40,97 (+0,52 %) Euro Stoxx 50
4 913,22 +22,61 (+0,46 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0753 +0,0025 (+0,24 %) Gold future
2 305,90 -3,70 (-0,16 %) Bitcoin EUR
55 000,92 +295,29 (+0,54 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| SPOT240510C00330000 | 2024-05-01 10:34AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| SPOT240517C00330000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,487 | 12.50% |
| SPOT240524C00330000 | 2024-04-30 10:00AM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| SPOT240531C00330000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 1.62 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 6.25% |
| SPOT240621C00330000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 79 | 301 | 6.25% |
| SPOT240719C00330000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 54 | 930 | 6.25% |
| SPOT240816C00330000 | 2024-05-01 2:39PM EDT | 2024-08-16 | 12.36 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 6.25% |
| SPOT240920C00330000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 3.13% |
| SPOT241018C00330000 | 2024-04-29 11:16AM EDT | 2024-10-18 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| SPOT241220C00330000 | 2024-04-29 3:28PM EDT | 2024-12-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 23 | 43 | 3.13% |
| SPOT250117C00330000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 28.60 | 0.00 | 0.00 | 0.00 | - | 6 | 100 | 3.13% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 66.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 1.56% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 2026-12-18 | 93.64 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 2024-05-03 | 46.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240517P00330000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SPOT240524P00330000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 46.57 | 0.00 | 0.00 | 0.00 | - | 75 | 107 | 0.00% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| SPOT240920P00330000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 47.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 2024-10-18 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT250117P00330000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 46.95 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
