La bourse ferme dans 5 h 11 min
CAC 40
7 965,82 +51,17 (+0,65 %) Euro Stoxx 50
4 922,52 +31,91 (+0,65 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 309,40 -0,20 (-0,01 %) Bitcoin EUR
55 205,70 +1 444,94 (+2,69 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00350000 | 2024-05-01 9:49AM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240517C00350000 | 2024-05-02 11:23AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SPOT240524C00350000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240621C00350000 | 2024-05-02 1:39PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPOT240719C00350000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240816C00350000 | 2024-05-02 2:01PM EDT | 2024-08-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT240920C00350000 | 2024-05-02 1:39PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 2024-10-18 | 11.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT241220C00350000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPOT250117C00350000 | 2024-04-29 12:11PM EDT | 2025-01-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 3.13% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 80.17 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 69.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240517P00350000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 63.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 65.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 62.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250117P00350000 | 2024-04-05 10:43AM EDT | 2025-01-17 | 66.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
