Italia markets open in 4 hours 36 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.233,92 -40,13 (-0,10%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
53.501,13 -2.116,14 (-3,80%) CMC Crypto 200
1.257,58 -81,49 (-6,09%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 210.00 | 66.46 | 73.15 | 80.00 | 0.00 | - | 4 | 0 | 76.60% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 57.13 | 64.80 | 70.15 | 0.00 | - | 4 | 0 | 74.32% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 230.00 | 48.99 | 53.40 | 60.35 | 0.00 | - | 1 | 1 | 60.38% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 240.00 | 65.11 | 45.55 | 50.75 | 0.00 | - | 2 | 1 | 58.89% |
| SPOT240531C00245000 | 2024-04-22 2:17PM EDT | 245.00 | 37.62 | 40.45 | 46.05 | 0.00 | - | - | 4 | 54.46% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 250.00 | 33.50 | 36.25 | 41.40 | 0.00 | - | 4 | 4 | 52.28% |
| SPOT240531C00260000 | 2024-04-22 3:34PM EDT | 260.00 | 25.55 | 26.55 | 29.85 | 0.00 | - | - | 6 | 46.20% |
| SPOT240531C00265000 | 2024-04-25 10:27AM EDT | 265.00 | 26.00 | 21.05 | 25.25 | 0.00 | - | - | 1 | 42.20% |
| SPOT240531C00270000 | 2024-04-23 10:17AM EDT | 270.00 | 42.10 | 20.20 | 21.40 | 0.00 | - | - | 5 | 40.52% |
| SPOT240531C00275000 | 2024-04-26 10:10AM EDT | 275.00 | 21.05 | 16.80 | 17.80 | 0.00 | - | 1 | 5 | 38.93% |
| SPOT240531C00280000 | 2024-04-30 9:31AM EDT | 280.00 | 15.27 | 13.60 | 14.60 | 0.00 | - | 3 | 2 | 37.79% |
| SPOT240531C00285000 | 2024-05-01 10:40AM EDT | 285.00 | 12.44 | 10.80 | 12.00 | -1.11 | -8.19% | 2 | 15 | 37.56% |
| SPOT240531C00290000 | 2024-04-30 1:12PM EDT | 290.00 | 8.35 | 8.45 | 9.65 | 0.00 | - | 1 | 18 | 37.10% |
| SPOT240531C00295000 | 2024-05-01 11:19AM EDT | 295.00 | 7.33 | 6.15 | 7.60 | -1.62 | -18.10% | 1 | 74 | 36.59% |
| SPOT240531C00300000 | 2024-05-01 12:37PM EDT | 300.00 | 5.35 | 5.30 | 5.90 | +0.60 | +12.63% | 3 | 174 | 36.19% |
| SPOT240531C00305000 | 2024-04-29 11:18AM EDT | 305.00 | 5.30 | 3.70 | 4.60 | 0.00 | - | 1 | 11 | 36.21% |
| SPOT240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 5.30 | 2.77 | 3.55 | 0.00 | - | 41 | 65 | 36.26% |
| SPOT240531C00315000 | 2024-04-29 3:29PM EDT | 315.00 | 2.85 | 2.20 | 2.95 | 0.00 | - | 2 | 30 | 37.42% |
| SPOT240531C00320000 | 2024-05-01 2:26PM EDT | 320.00 | 2.21 | 1.27 | 2.05 | +0.02 | +0.91% | 29 | 11 | 36.39% |
| SPOT240531C00325000 | 2024-05-01 3:23PM EDT | 325.00 | 1.65 | 0.25 | 1.51 | 0.00 | - | 1 | 8 | 36.30% |
| SPOT240531C00330000 | 2024-05-01 2:26PM EDT | 330.00 | 1.25 | 0.92 | 1.25 | -0.78 | -38.42% | 3 | 27 | 37.39% |
| SPOT240531C00335000 | 2024-05-01 1:19PM EDT | 335.00 | 0.68 | 0.65 | 0.91 | -0.59 | -46.46% | 3 | 6 | 37.31% |
| SPOT240531C00340000 | 2024-04-24 10:15AM EDT | 340.00 | 1.74 | 0.28 | 3.15 | 0.00 | - | 1 | 2 | 54.90% |
| SPOT240531C00345000 | 2024-05-01 1:19PM EDT | 345.00 | 0.39 | 0.20 | 4.30 | -0.32 | -45.07% | 3 | 5 | 52.59% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 350.00 | 0.70 | 0.15 | 2.35 | 0.00 | - | 2 | 69 | 55.98% |
| SPOT240531C00355000 | 2024-04-26 9:34AM EDT | 355.00 | 0.68 | 0.08 | 1.00 | 0.00 | - | 2 | 26 | 48.04% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 360.00 | 0.22 | 0.10 | 2.78 | 0.00 | - | 5 | 66 | 54.47% |
| SPOT240531C00365000 | 2024-04-23 10:12AM EDT | 365.00 | 1.09 | 0.02 | 2.73 | 0.00 | - | - | 10 | 56.27% |
| SPOT240531C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.30 | 0.00 | 4.35 | 0.00 | - | - | 2 | 69.82% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 400.00 | 1.51 | 0.00 | 4.30 | 0.00 | - | - | 1 | 78.52% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531P00215000 | 2024-04-23 10:07AM EDT | 215.00 | 0.01 | 0.03 | 4.00 | 0.00 | - | - | 3 | 71.73% |
| SPOT240531P00225000 | 2024-04-22 3:47PM EDT | 225.00 | 2.63 | 0.10 | 4.10 | 0.00 | - | 3 | 3 | 63.20% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 230.00 | 0.46 | 0.15 | 0.60 | 0.00 | - | 1 | 4 | 43.87% |
| SPOT240531P00235000 | 2024-04-25 1:49PM EDT | 235.00 | 0.72 | 0.22 | 0.82 | 0.00 | - | 8 | 22 | 42.90% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 240.00 | 1.21 | 0.44 | 3.85 | 0.00 | - | 12 | 12 | 60.22% |
| SPOT240531P00245000 | 2024-04-30 3:22PM EDT | 245.00 | 1.17 | 0.91 | 1.40 | 0.00 | - | 3 | 25 | 40.28% |
| SPOT240531P00250000 | 2024-05-01 9:36AM EDT | 250.00 | 1.44 | 1.21 | 3.20 | +0.42 | +41.18% | 2 | 5 | 46.89% |
| SPOT240531P00255000 | 2024-04-29 3:29PM EDT | 255.00 | 2.05 | 1.70 | 2.32 | 0.00 | - | 1 | 35 | 37.49% |
| SPOT240531P00260000 | 2024-05-01 1:24PM EDT | 260.00 | 2.88 | 2.25 | 2.76 | +0.05 | +1.77% | 2 | 22 | 35.07% |
| SPOT240531P00265000 | 2024-05-01 11:37AM EDT | 265.00 | 3.57 | 3.40 | 4.80 | -1.18 | -24.84% | 4 | 22 | 38.71% |
| SPOT240531P00270000 | 2024-04-30 10:53AM EDT | 270.00 | 4.30 | 4.55 | 6.00 | 0.00 | - | 2 | 56 | 37.49% |
| SPOT240531P00275000 | 2024-05-01 12:11PM EDT | 275.00 | 6.65 | 6.00 | 7.80 | -0.50 | -6.99% | 1 | 9 | 37.43% |
| SPOT240531P00280000 | 2024-05-01 2:43PM EDT | 280.00 | 8.66 | 7.90 | 9.55 | -0.78 | -8.26% | 16 | 27 | 36.20% |
| SPOT240531P00285000 | 2024-05-01 12:30PM EDT | 285.00 | 11.00 | 10.10 | 12.40 | +0.50 | +4.76% | 20 | 24 | 37.38% |
| SPOT240531P00290000 | 2024-04-30 2:49PM EDT | 290.00 | 13.35 | 12.75 | 14.75 | 0.00 | - | 3 | 5 | 36.00% |
| SPOT240531P00295000 | 2024-04-23 11:48AM EDT | 295.00 | 6.60 | 15.75 | 17.60 | 0.00 | - | 6 | 14 | 35.11% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 300.00 | 19.19 | 19.25 | 20.45 | 0.00 | - | 1 | 17 | 33.06% |
| SPOT240531P00305000 | 2024-04-23 3:54PM EDT | 305.00 | 13.00 | 22.75 | 24.25 | 0.00 | - | - | 2 | 33.14% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 310.00 | 28.25 | 25.60 | 29.40 | 0.00 | - | 1 | 7 | 37.85% |
| SPOT240531P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 29.78 | 30.80 | 35.10 | -2.69 | -8.28% | 1 | 5 | 44.64% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 320.00 | 14.60 | 35.35 | 37.65 | 0.00 | - | - | 5 | 37.16% |
© 2024 Yahoo. Tutti i diritti riservati.