La bourse ferme dans 6 h 25 min
CAC 40
7 956,11 +41,46 (+0,52 %) Euro Stoxx 50
4 916,88 +26,27 (+0,54 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 310,30 +0,70 (+0,03 %) Bitcoin EUR
55 136,25 +1 336,75 (+2,48 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240510C00360000 | 2024-05-02 11:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPOT240517C00360000 | 2024-05-01 2:37PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240621C00360000 | 2024-05-02 11:38AM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPOT240719C00360000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240816C00360000 | 2024-04-25 12:31PM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT240920C00360000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 2024-10-18 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPOT250117C00360000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 2026-01-16 | 56.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 47.92% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 2026-12-18 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 2024-05-24 | 50.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 2024-09-20 | 63.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
