La bourse ferme dans 49 min
CAC 40
7 948,54 +33,89 (+0,43 %) Euro Stoxx 50
4 911,67 +21,06 (+0,43 %) Dow Jones
38 552,02 +326,36 (+0,85 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 296,50 -13,10 (-0,57 %) Bitcoin EUR
57 368,30 +2 579,65 (+4,71 %)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:41AM EDT. Marché ouvert.
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 4 | 225.78% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 23 | 68.36% |
| SPOT240517C00380000 | 2024-04-24 11:59AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.28 | 0.00 | - | 5 | 52 | 53.52% |
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 2024-05-24 | 1.43 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 57.37% |
| SPOT240531C00380000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.30 | 0.08 | 1.49 | 0.00 | - | - | 2 | 50.39% |
| SPOT240621C00380000 | 2024-05-02 1:44PM EDT | 2024-06-21 | 0.43 | 0.22 | 0.85 | 0.00 | - | 3 | 48 | 38.97% |
| SPOT240719C00380000 | 2024-04-23 1:39PM EDT | 2024-07-19 | 5.00 | 1.28 | 1.63 | 0.00 | - | 48 | 137 | 35.74% |
| SPOT240816C00380000 | 2024-05-02 1:23PM EDT | 2024-08-16 | 3.95 | 4.50 | 5.00 | 0.00 | - | 1 | 3 | 41.33% |
| SPOT240920C00380000 | 2024-04-23 12:42PM EDT | 2024-09-20 | 14.65 | 6.95 | 7.90 | 0.00 | - | 3 | 6 | 41.78% |
| SPOT241018C00380000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 7.25 | 8.45 | 9.60 | 0.00 | - | 21 | 28 | 41.03% |
| SPOT241220C00380000 | 2024-04-23 3:11PM EDT | 2024-12-20 | 22.10 | 15.05 | 16.05 | 0.00 | - | 6 | 7 | 43.41% |
| SPOT250117C00380000 | 2024-05-01 11:42AM EDT | 2025-01-17 | 14.50 | 16.90 | 17.65 | 0.00 | - | 12 | 138 | 42.84% |
| SPOT251219C00380000 | 2024-04-15 2:50PM EDT | 2025-12-19 | 44.75 | 41.50 | 45.35 | 0.00 | - | 1 | 35 | 47.45% |
| SPOT260116C00380000 | 2024-04-24 10:17AM EDT | 2026-01-16 | 42.85 | 44.25 | 46.55 | 0.00 | - | 1 | 1 | 47.15% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 2026-12-18 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 49.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 92.55 | 81.75 | 88.35 | 0.00 | - | 34 | 0 | 48.34% |
| SPOT250117P00380000 | 2024-04-15 3:59PM EDT | 2025-01-17 | 98.75 | 90.30 | 93.65 | 0.00 | - | 1 | 4 | 34.09% |
