Italia markets close in 10 minutes
FTSE MIB
33.793,68 +47,02 (+0,14%) Dow Jones
38.124,47 +221,18 (+0,58%) Nasdaq
15.737,01 +131,53 (+0,84%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,52 -0,48 (-0,61%) Bitcoin EUR
55.506,09 +2.416,97 (+4,55%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:19AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 118.55 | 124.55 | 0.00 | - | - | 2 | 182.03% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 43.90 | 49.45 | 0.00 | - | - | 2 | 68.46% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 38.75 | 44.75 | 0.00 | - | - | 2 | 68.70% |
| SPOT240510C00255000 | 2024-04-19 11:15AM EDT | 255.00 | 30.12 | 28.65 | 34.80 | 0.00 | - | 4 | 4 | 56.01% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 260.00 | 28.80 | 23.95 | 29.75 | 0.00 | - | 2 | 5 | 48.46% |
| SPOT240510C00265000 | 2024-05-01 12:30PM EDT | 265.00 | 20.90 | 19.65 | 25.80 | 0.00 | - | 2 | 4 | 53.59% |
| SPOT240510C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 20.25 | 19.70 | 22.70 | 0.00 | - | 1 | 6 | 43.58% |
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 270.00 | 16.60 | 18.10 | 19.95 | 0.00 | - | 2 | 8 | 37.16% |
| SPOT240510C00272500 | 2024-05-01 12:30PM EDT | 272.50 | 14.60 | 16.10 | 17.45 | 0.00 | - | 2 | 10 | 33.52% |
| SPOT240510C00275000 | 2024-05-02 10:44AM EDT | 275.00 | 13.85 | 13.70 | 14.90 | +1.55 | +12.60% | 12 | 5 | 29.32% |
| SPOT240510C00277500 | 2024-05-01 12:30PM EDT | 277.50 | 10.90 | 12.10 | 12.90 | 0.00 | - | 1 | 14 | 29.93% |
| SPOT240510C00280000 | 2024-05-02 9:57AM EDT | 280.00 | 9.15 | 10.30 | 11.10 | -4.05 | -30.68% | 1 | 48 | 30.82% |
| SPOT240510C00282500 | 2024-05-02 10:44AM EDT | 282.50 | 8.55 | 8.70 | 9.30 | -0.40 | -4.47% | 7 | 50 | 30.57% |
| SPOT240510C00285000 | 2024-05-02 10:04AM EDT | 285.00 | 6.34 | 7.25 | 7.75 | +0.39 | +6.55% | 7 | 46 | 30.84% |
| SPOT240510C00287500 | 2024-05-02 10:57AM EDT | 287.50 | 6.05 | 6.00 | 6.40 | +0.25 | +4.31% | 38 | 55 | 31.23% |
| SPOT240510C00290000 | 2024-05-02 10:57AM EDT | 290.00 | 4.90 | 4.85 | 5.30 | +0.70 | +16.67% | 12 | 64 | 32.00% |
| SPOT240510C00292500 | 2024-05-02 10:08AM EDT | 292.50 | 3.03 | 3.65 | 4.15 | -0.32 | -9.55% | 8 | 273 | 31.54% |
| SPOT240510C00295000 | 2024-05-02 10:03AM EDT | 295.00 | 2.43 | 2.87 | 3.30 | -0.86 | -26.14% | 11 | 306 | 31.86% |
| SPOT240510C00297500 | 2024-05-01 3:27PM EDT | 297.50 | 2.81 | 2.34 | 2.60 | -0.56 | -16.62% | 4 | 49 | 32.19% |
| SPOT240510C00300000 | 2024-05-02 10:24AM EDT | 300.00 | 1.71 | 1.79 | 2.02 | -1.09 | -38.93% | 8 | 59 | 32.47% |
| SPOT240510C00302500 | 2024-05-02 9:34AM EDT | 302.50 | 1.20 | 1.37 | 1.54 | -0.61 | -33.70% | 1 | 17 | 32.63% |
| SPOT240510C00305000 | 2024-05-02 10:53AM EDT | 305.00 | 1.14 | 1.03 | 1.19 | +0.19 | +20.00% | 15 | 50 | 33.08% |
| SPOT240510C00307500 | 2024-05-01 10:37AM EDT | 307.50 | 0.97 | 0.73 | 0.90 | 0.00 | - | 6 | 34 | 33.35% |
| SPOT240510C00310000 | 2024-05-02 9:47AM EDT | 310.00 | 0.44 | 0.59 | 0.72 | -0.41 | -48.24% | 1 | 66 | 34.23% |
| SPOT240510C00312500 | 2024-05-01 3:06PM EDT | 312.50 | 0.70 | 0.44 | 0.58 | 0.00 | - | 1 | 6 | 35.11% |
| SPOT240510C00315000 | 2024-05-02 10:43AM EDT | 315.00 | 0.34 | 0.30 | 0.42 | -0.31 | -47.69% | 1 | 53 | 35.11% |
| SPOT240510C00317500 | 2024-05-01 10:18AM EDT | 317.50 | 0.48 | 0.06 | 0.38 | 0.00 | - | 1 | 3 | 36.82% |
| SPOT240510C00320000 | 2024-05-02 9:59AM EDT | 320.00 | 0.20 | 0.14 | 0.39 | -0.12 | -37.50% | 5 | 84 | 39.40% |
| SPOT240510C00322500 | 2024-04-25 12:34PM EDT | 322.50 | 0.70 | 0.07 | 0.57 | 0.00 | - | - | 1 | 45.22% |
| SPOT240510C00325000 | 2024-05-02 9:48AM EDT | 325.00 | 0.28 | 0.03 | 0.53 | -0.22 | -44.00% | 4 | 48 | 46.92% |
| SPOT240510C00330000 | 2024-05-01 10:34AM EDT | 330.00 | 0.74 | 0.01 | 0.50 | 0.00 | - | 1 | 44 | 50.98% |
| SPOT240510C00335000 | 2024-05-01 10:34AM EDT | 335.00 | 0.46 | 0.00 | 0.86 | 0.00 | - | 1 | 17 | 53.91% |
| SPOT240510C00340000 | 2024-04-30 12:45PM EDT | 340.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
| SPOT240510C00345000 | 2024-05-01 12:49PM EDT | 345.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 77 | 48.44% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.00 | 1.40 | 0.00 | - | 1 | 166 | 72.73% |
| SPOT240510C00355000 | 2024-04-23 11:09AM EDT | 355.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| SPOT240510C00360000 | 2024-04-30 9:46AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SPOT240510C00365000 | 2024-04-24 1:42PM EDT | 365.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 85.01% |
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 370.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 70 | 92 | 65.04% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 83.98% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 0.50 | 0.00 | - | - | 66 | 110.25% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 17 | 78 | 116.89% |
| SPOT240510P00215000 | 2024-04-30 9:48AM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 44 | 80.27% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 108 | 84.77% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 78.71% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 230.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 72.66% |
| SPOT240510P00235000 | 2024-04-29 10:05AM EDT | 235.00 | 1.33 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 66.80% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 240.00 | 0.07 | 0.01 | 2.00 | 0.00 | - | 4 | 13 | 79.79% |
| SPOT240510P00245000 | 2024-05-01 12:35PM EDT | 245.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 4 | 68 | 53.32% |
| SPOT240510P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 0.28 | 0.04 | 1.50 | 0.00 | - | 17 | 49 | 61.67% |
| SPOT240510P00255000 | 2024-05-01 3:38PM EDT | 255.00 | 0.27 | 0.16 | 3.60 | 0.00 | - | 7 | 39 | 69.80% |
| SPOT240510P00257500 | 2024-04-30 3:51PM EDT | 257.50 | 0.69 | 0.14 | 0.42 | 0.00 | - | 4 | 5 | 45.12% |
| SPOT240510P00260000 | 2024-05-01 2:26PM EDT | 260.00 | 0.50 | 0.26 | 1.37 | 0.00 | - | 6 | 607 | 56.25% |
| SPOT240510P00262500 | 2024-05-01 2:57PM EDT | 262.50 | 0.46 | 0.26 | 0.72 | 0.00 | - | 10 | 21 | 44.12% |
| SPOT240510P00265000 | 2024-05-02 9:43AM EDT | 265.00 | 0.65 | 0.49 | 0.62 | -0.35 | -35.00% | 1 | 15 | 39.26% |
| SPOT240510P00267500 | 2024-05-01 3:20PM EDT | 267.50 | 0.78 | 0.66 | 0.77 | 0.00 | - | 3 | 29 | 38.06% |
| SPOT240510P00270000 | 2024-05-02 10:47AM EDT | 270.00 | 1.00 | 0.89 | 1.04 | +0.02 | +2.04% | 14 | 641 | 37.77% |
| SPOT240510P00272500 | 2024-05-02 9:43AM EDT | 272.50 | 1.70 | 1.19 | 1.43 | +0.36 | +26.87% | 3 | 28 | 37.92% |
| SPOT240510P00275000 | 2024-05-01 2:54PM EDT | 275.00 | 1.77 | 1.59 | 1.83 | 0.00 | - | 14 | 406 | 37.31% |
| SPOT240510P00277500 | 2024-05-02 10:10AM EDT | 277.50 | 3.20 | 2.13 | 2.38 | +0.35 | +12.28% | 7 | 29 | 37.12% |
| SPOT240510P00280000 | 2024-05-02 10:57AM EDT | 280.00 | 3.10 | 2.85 | 3.10 | -0.35 | -10.14% | 14 | 68 | 37.28% |
| SPOT240510P00282500 | 2024-05-02 10:10AM EDT | 282.50 | 5.10 | 3.55 | 4.05 | +0.77 | +17.78% | 10 | 115 | 37.99% |
| SPOT240510P00285000 | 2024-05-02 10:31AM EDT | 285.00 | 5.00 | 4.50 | 4.95 | -0.40 | -7.41% | 6 | 75 | 37.54% |
| SPOT240510P00287500 | 2024-05-02 9:47AM EDT | 287.50 | 6.90 | 5.70 | 6.10 | -0.60 | -8.00% | 2 | 19 | 37.71% |
| SPOT240510P00290000 | 2024-05-02 10:33AM EDT | 290.00 | 7.45 | 7.05 | 7.50 | +0.75 | +11.19% | 1 | 34 | 38.44% |
| SPOT240510P00292500 | 2024-05-01 3:39PM EDT | 292.50 | 9.55 | 8.40 | 8.95 | 0.00 | - | 5 | 151 | 38.67% |
| SPOT240510P00295000 | 2024-05-02 9:47AM EDT | 295.00 | 11.85 | 10.05 | 10.80 | -0.55 | -4.44% | 1 | 30 | 40.43% |
| SPOT240510P00297500 | 2024-05-02 9:51AM EDT | 297.50 | 14.14 | 11.80 | 12.60 | +0.98 | +7.45% | 3 | 19 | 41.28% |
| SPOT240510P00300000 | 2024-05-01 12:30PM EDT | 300.00 | 16.80 | 13.70 | 14.55 | 0.00 | - | 6 | 67 | 42.43% |
| SPOT240510P00302500 | 2024-05-01 11:13AM EDT | 302.50 | 17.45 | 15.30 | 16.65 | 0.00 | - | 3 | 1 | 44.06% |
| SPOT240510P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 21.50 | 17.85 | 18.95 | 0.00 | - | 16 | 29 | 46.66% |
| SPOT240510P00307500 | 2024-04-24 10:42AM EDT | 307.50 | 19.00 | 20.10 | 21.40 | 0.00 | - | - | 0 | 50.10% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 22.10 | 27.25 | 0.00 | - | 6 | 19 | 59.41% |
| SPOT240510P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 27.99 | 26.60 | 31.95 | 0.00 | - | 1 | 17 | 63.68% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 30.00 | 36.90 | 0.00 | - | - | 0 | 63.50% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 35.85 | 41.85 | 0.00 | - | - | 0 | 73.27% |
| SPOT240510P00335000 | 2024-04-09 1:40PM EDT | 335.00 | 41.30 | 45.45 | 51.75 | 0.00 | - | 1 | 0 | 82.72% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 50.80 | 56.75 | 0.00 | - | - | 0 | 89.99% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 55.60 | 61.80 | 0.00 | - | - | 0 | 94.63% |
© 2024 Yahoo. Tutti i diritti riservati.