Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.866,53 +1.405,22 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 210.00 | 86.69 | 80.65 | 87.40 | 0.00 | - | 4 | 4 | 106.15% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 220.00 | 77.27 | 70.75 | 77.55 | 0.00 | - | 4 | 4 | 95.96% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 230.00 | 76.21 | 60.90 | 66.60 | 0.00 | - | 1 | 1 | 77.12% |
| SPOT240524C00235000 | 2024-04-19 10:30AM EDT | 235.00 | 46.85 | 56.00 | 61.65 | 0.00 | - | 3 | 3 | 72.36% |
| SPOT240524C00245000 | 2024-04-22 3:34PM EDT | 245.00 | 35.20 | 46.10 | 51.90 | 0.00 | - | - | 3 | 63.95% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 250.00 | 31.50 | 41.25 | 46.95 | 0.00 | - | 2 | 5 | 59.13% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 260.00 | 24.85 | 31.85 | 37.45 | 0.00 | - | - | 1 | 51.73% |
| SPOT240524C00265000 | 2024-04-19 11:44AM EDT | 265.00 | 25.10 | 30.95 | 32.10 | 0.00 | - | 6 | 6 | 44.47% |
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 270.00 | 27.00 | 23.10 | 29.50 | +4.90 | +22.17% | 2 | 2 | 50.60% |
| SPOT240524C00275000 | 2024-05-01 10:26AM EDT | 275.00 | 17.75 | 22.50 | 24.05 | 0.00 | - | 1 | 7 | 42.60% |
| SPOT240524C00280000 | 2024-05-01 10:47AM EDT | 280.00 | 13.85 | 18.70 | 20.25 | 0.00 | - | 3 | 6 | 41.21% |
| SPOT240524C00285000 | 2024-05-02 1:06PM EDT | 285.00 | 12.50 | 15.25 | 19.00 | +1.50 | +13.64% | 1 | 22 | 48.09% |
| SPOT240524C00290000 | 2024-05-02 3:40PM EDT | 290.00 | 12.00 | 12.30 | 13.60 | +1.70 | +16.50% | 9 | 17 | 38.97% |
| SPOT240524C00295000 | 2024-05-02 3:37PM EDT | 295.00 | 9.21 | 9.65 | 10.30 | +3.76 | +68.99% | 1 | 25 | 36.31% |
| SPOT240524C00300000 | 2024-05-02 3:33PM EDT | 300.00 | 7.60 | 6.95 | 8.70 | +3.33 | +77.99% | 19 | 181 | 38.26% |
| SPOT240524C00305000 | 2024-05-02 11:28AM EDT | 305.00 | 3.90 | 5.15 | 8.40 | +0.10 | +2.63% | 4 | 23 | 43.72% |
| SPOT240524C00310000 | 2024-05-02 10:56AM EDT | 310.00 | 2.65 | 4.05 | 5.40 | +0.38 | +16.74% | 9 | 22 | 38.51% |
| SPOT240524C00315000 | 2024-05-02 2:02PM EDT | 315.00 | 2.60 | 2.91 | 4.70 | +0.34 | +15.04% | 8 | 271 | 40.81% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 320.00 | 1.06 | 2.03 | 2.59 | 0.00 | - | 12 | 23 | 35.82% |
| SPOT240524C00325000 | 2024-05-02 9:49AM EDT | 325.00 | 0.77 | 1.41 | 1.93 | -0.48 | -38.40% | 2 | 40 | 36.15% |
| SPOT240524C00330000 | 2024-04-30 10:00AM EDT | 330.00 | 0.86 | 0.97 | 1.81 | 0.00 | - | 5 | 13 | 39.04% |
| SPOT240524C00335000 | 2024-05-02 10:31AM EDT | 335.00 | 0.48 | 0.67 | 4.95 | -0.23 | -32.39% | 2 | 2 | 59.44% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 340.00 | 0.80 | 0.37 | 0.86 | 0.00 | - | 2 | 20 | 38.11% |
| SPOT240524C00345000 | 2024-04-30 9:54AM EDT | 345.00 | 0.30 | 0.17 | 0.67 | 0.00 | - | 3 | 18 | 38.92% |
| SPOT240524C00350000 | 2024-05-02 3:50PM EDT | 350.00 | 0.30 | 0.12 | 0.59 | -0.10 | -25.00% | 1 | 39 | 40.60% |
| SPOT240524C00355000 | 2024-04-11 2:59PM EDT | 355.00 | 5.85 | 0.09 | 2.69 | 0.00 | - | - | 0 | 51.79% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 0.78 | 0.06 | 0.52 | 0.00 | - | 10 | 33 | 44.68% |
| SPOT240524C00365000 | 2024-04-23 12:24PM EDT | 365.00 | 2.02 | 0.05 | 0.50 | 0.00 | - | - | 2 | 46.78% |
| SPOT240524C00370000 | 2024-04-23 1:26PM EDT | 370.00 | 1.65 | 0.03 | 0.50 | 0.00 | - | - | 2 | 49.17% |
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 380.00 | 1.43 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 53.71% |
| SPOT240524C00400000 | 2024-04-11 1:15PM EDT | 400.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | - | 1 | 56.15% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 220.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 7 | 9 | 56.74% |
| SPOT240524P00230000 | 2024-05-02 1:36PM EDT | 230.00 | 0.15 | 0.08 | 1.49 | -0.34 | -69.39% | 2 | 4 | 59.20% |
| SPOT240524P00235000 | 2024-04-12 12:37PM EDT | 235.00 | 1.91 | 0.11 | 1.50 | 0.00 | - | 2 | 3 | 55.20% |
| SPOT240524P00240000 | 2024-04-26 2:36PM EDT | 240.00 | 0.48 | 0.14 | 1.50 | 0.00 | - | 3 | 5 | 51.15% |
| SPOT240524P00245000 | 2024-04-30 3:50PM EDT | 245.00 | 0.82 | 0.20 | 0.74 | 0.00 | - | 5 | 30 | 45.90% |
| SPOT240524P00250000 | 2024-04-30 2:06PM EDT | 250.00 | 1.03 | 0.27 | 1.20 | 0.00 | - | 3 | 31 | 46.74% |
| SPOT240524P00255000 | 2024-05-02 3:01PM EDT | 255.00 | 0.66 | 0.14 | 1.24 | -1.14 | -63.33% | 13 | 25 | 42.66% |
| SPOT240524P00260000 | 2024-05-02 3:01PM EDT | 260.00 | 0.97 | 0.77 | 1.29 | -0.43 | -30.71% | 10 | 30 | 38.62% |
| SPOT240524P00265000 | 2024-05-02 1:57PM EDT | 265.00 | 1.58 | 1.27 | 1.54 | -0.88 | -35.77% | 4 | 32 | 35.94% |
| SPOT240524P00270000 | 2024-05-02 1:57PM EDT | 270.00 | 2.23 | 1.68 | 2.19 | -0.59 | -20.92% | 54 | 18 | 35.18% |
| SPOT240524P00275000 | 2024-05-02 9:49AM EDT | 275.00 | 3.80 | 2.77 | 3.05 | -2.00 | -34.48% | 2 | 22 | 34.38% |
| SPOT240524P00280000 | 2024-05-02 3:16PM EDT | 280.00 | 4.31 | 3.90 | 4.25 | -3.36 | -43.81% | 2 | 15 | 33.89% |
| SPOT240524P00285000 | 2024-05-02 11:08AM EDT | 285.00 | 7.57 | 5.35 | 6.00 | +0.37 | +5.14% | 1 | 23 | 34.22% |
| SPOT240524P00290000 | 2024-05-02 2:21PM EDT | 290.00 | 8.25 | 7.15 | 8.60 | -3.55 | -30.08% | 1 | 9 | 36.10% |
| SPOT240524P00295000 | 2024-05-02 10:18AM EDT | 295.00 | 13.95 | 9.50 | 11.65 | -0.47 | -3.26% | 1 | 6 | 38.09% |
| SPOT240524P00300000 | 2024-04-30 10:31AM EDT | 300.00 | 18.04 | 12.05 | 13.25 | 0.00 | - | 4 | 21 | 33.85% |
| SPOT240524P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 23.91 | 15.35 | 17.25 | 0.00 | - | 2 | 12 | 36.68% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 310.00 | 19.60 | 18.25 | 20.25 | 0.00 | - | 12 | 16 | 34.70% |
| SPOT240524P00315000 | 2024-04-24 12:38PM EDT | 315.00 | 35.00 | 19.65 | 24.00 | 0.00 | - | - | 2 | 34.27% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 320.00 | 27.58 | 24.50 | 28.30 | 0.00 | - | 1 | 7 | 35.22% |
| SPOT240524P00330000 | 2024-04-23 3:03PM EDT | 330.00 | 37.00 | 35.50 | 38.20 | +13.50 | +57.45% | 1 | 0 | 42.43% |
| SPOT240524P00335000 | 2024-04-23 10:17AM EDT | 335.00 | 29.60 | 38.85 | 45.35 | 0.00 | - | - | 0 | 57.42% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 340.00 | 71.68 | 43.30 | 50.25 | 0.00 | - | 2 | 0 | 60.80% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 350.00 | 65.68 | 53.15 | 60.00 | 0.00 | - | 1 | 0 | 66.80% |
| SPOT240524P00355000 | 2024-04-23 11:07AM EDT | 355.00 | 45.73 | 58.70 | 65.05 | 0.00 | - | - | 0 | 70.53% |
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 360.00 | 50.47 | 63.25 | 70.10 | 0.00 | - | - | 0 | 74.16% |
© 2024 Yahoo. Tutti i diritti riservati.