La bourse ferme dans 7 h 12 min
CAC 40
7 945,20 +30,55 (+0,39 %) Euro Stoxx 50
4 908,52 +17,91 (+0,37 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
55 161,56 +1 419,02 (+2,64 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00340000 | 2024-05-02 12:07PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240510C00340000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240517C00340000 | 2024-04-29 9:58AM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240531C00340000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240621C00340000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 2.39 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPOT240719C00340000 | 2024-04-30 3:54PM EDT | 2024-07-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| SPOT240816C00340000 | 2024-05-01 10:16AM EDT | 2024-08-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240920C00340000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 14.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT241220C00340000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 22.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 54.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 59.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
