Italia markets open in 2 hours 58 minutes
Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.762,01 -160,99 (-0,41%) EUR/USD
1,0910 +0,0004 (+0,03%) Bitcoin EUR
63.398,14 +729,11 (+1,16%) CMC Crypto 200
1.449,68 -18,26 (-1,24%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00195000 | 2024-05-31 3:16PM EDT | 195.00 | 98.67 | 114.35 | 120.55 | 0.00 | - | 1 | 1 | 291.75% |
| SPOT240607C00225000 | 2024-05-31 3:49PM EDT | 225.00 | 70.28 | 84.40 | 90.55 | 0.00 | - | 1 | 1 | 217.29% |
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 49.08 | 62.95 | 68.25 | 0.00 | - | - | 2 | 0.00% |
| SPOT240607C00270000 | 2024-05-31 11:29AM EDT | 270.00 | 23.20 | 39.50 | 45.30 | 0.00 | - | 2 | 3 | 112.96% |
| SPOT240607C00275000 | 2024-05-20 9:53AM EDT | 275.00 | 35.75 | 34.55 | 40.00 | 0.00 | - | 1 | 5 | 97.12% |
| SPOT240607C00280000 | 2024-06-03 10:08AM EDT | 280.00 | 28.30 | 29.60 | 34.95 | +10.40 | +58.10% | 1 | 9 | 86.13% |
| SPOT240607C00282500 | 2024-05-31 10:27AM EDT | 282.50 | 15.12 | 27.10 | 33.20 | 0.00 | - | 27 | 27 | 92.80% |
| SPOT240607C00285000 | 2024-05-22 11:27AM EDT | 285.00 | 19.46 | 24.65 | 30.65 | 0.00 | - | 1 | 7 | 86.62% |
| SPOT240607C00287500 | 2024-05-31 10:27AM EDT | 287.50 | 11.14 | 22.25 | 27.35 | 0.00 | - | 25 | 28 | 69.39% |
| SPOT240607C00290000 | 2024-06-03 9:39AM EDT | 290.00 | 23.60 | 19.80 | 24.90 | +14.65 | +163.69% | 1 | 23 | 65.11% |
| SPOT240607C00292500 | 2024-06-03 9:30AM EDT | 292.50 | 20.15 | 17.30 | 22.65 | +12.80 | +174.15% | 1 | 16 | 63.55% |
| SPOT240607C00295000 | 2024-06-03 2:48PM EDT | 295.00 | 15.15 | 17.70 | 20.40 | +8.80 | +138.58% | 26 | 42 | 61.38% |
| SPOT240607C00297500 | 2024-06-03 12:10PM EDT | 297.50 | 14.26 | 15.60 | 17.85 | +9.27 | +185.77% | 257 | 304 | 55.20% |
| SPOT240607C00300000 | 2024-06-03 3:54PM EDT | 300.00 | 14.20 | 14.25 | 15.35 | +10.30 | +264.10% | 31 | 311 | 49.54% |
| SPOT240607C00302500 | 2024-06-03 3:58PM EDT | 302.50 | 12.40 | 11.70 | 13.40 | +9.44 | +318.92% | 52 | 51 | 49.37% |
| SPOT240607C00305000 | 2024-06-03 3:50PM EDT | 305.00 | 8.80 | 10.30 | 11.05 | +6.32 | +254.84% | 51 | 92 | 44.43% |
| SPOT240607C00307500 | 2024-06-03 3:43PM EDT | 307.50 | 6.40 | 8.65 | 9.10 | +5.15 | +412.00% | 84 | 37 | 42.47% |
| SPOT240607C00310000 | 2024-06-03 3:54PM EDT | 310.00 | 6.75 | 7.05 | 7.40 | +5.38 | +392.70% | 156 | 310 | 41.46% |
| SPOT240607C00312500 | 2024-06-03 3:59PM EDT | 312.50 | 5.80 | 5.70 | 5.95 | +4.90 | +544.44% | 117 | 84 | 41.09% |
| SPOT240607C00315000 | 2024-06-03 3:59PM EDT | 315.00 | 4.60 | 4.45 | 4.70 | +3.90 | +557.14% | 317 | 826 | 40.85% |
| SPOT240607C00317500 | 2024-06-03 3:58PM EDT | 317.50 | 3.45 | 3.45 | 3.75 | +3.02 | +702.33% | 88 | 70 | 41.53% |
| SPOT240607C00320000 | 2024-06-03 3:59PM EDT | 320.00 | 2.75 | 2.62 | 2.90 | +2.34 | +570.73% | 1,223 | 283 | 41.68% |
| SPOT240607C00322500 | 2024-06-03 3:55PM EDT | 322.50 | 1.95 | 1.89 | 2.27 | +1.65 | +550.00% | 233 | 30 | 42.40% |
| SPOT240607C00325000 | 2024-06-03 3:59PM EDT | 325.00 | 1.48 | 1.42 | 1.74 | +1.23 | +492.00% | 378 | 12 | 42.87% |
| SPOT240607C00330000 | 2024-06-03 3:58PM EDT | 330.00 | 0.78 | 0.75 | 1.00 | +0.58 | +290.00% | 546 | 539 | 43.92% |
| SPOT240607C00335000 | 2024-06-03 3:58PM EDT | 335.00 | 0.51 | 0.42 | 0.53 | +0.41 | +410.00% | 166 | 119 | 44.39% |
| SPOT240607C00340000 | 2024-06-03 1:43PM EDT | 340.00 | 0.25 | 0.22 | 0.36 | -0.10 | -28.57% | 61 | 38 | 47.61% |
| SPOT240607C00345000 | 2024-06-03 2:14PM EDT | 345.00 | 0.13 | 0.09 | 0.30 | -0.05 | -27.78% | 4 | 27 | 52.39% |
| SPOT240607C00350000 | 2024-06-03 12:50PM EDT | 350.00 | 0.14 | 0.05 | 0.27 | +0.08 | +133.33% | 26 | 44 | 52.73% |
| SPOT240607C00355000 | 2024-05-31 10:33AM EDT | 355.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 3 | 1 | 56.84% |
| SPOT240607C00360000 | 2024-06-03 10:59AM EDT | 360.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| SPOT240607C00365000 | 2024-06-03 2:14PM EDT | 365.00 | 0.05 | - | - | +0.02 | +66.67% | - | - | 0.00% |
| SPOT240607C00370000 | 2024-05-23 3:20PM EDT | 370.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | - | 3 | 79.79% |
| SPOT240607C00375000 | 2024-06-03 10:36AM EDT | 375.00 | 0.04 | - | - | -0.02 | -33.33% | - | - | 0.00% |
| SPOT240607C00380000 | 2024-06-03 10:39AM EDT | 380.00 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| SPOT240607C00390000 | 2024-05-29 3:28PM EDT | 390.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 6 | 10 | 94.73% |
| SPOT240607C00400000 | 2024-06-03 3:29PM EDT | 400.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00160000 | 2024-05-28 10:48AM EDT | 160.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 190 | 190 | 401.66% |
| SPOT240607P00165000 | 2024-05-28 11:16AM EDT | 165.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 385.69% |
| SPOT240607P00170000 | 2024-05-31 2:05PM EDT | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 214.84% |
| SPOT240607P00175000 | 2024-05-29 3:30PM EDT | 175.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 7 | 355.18% |
| SPOT240607P00180000 | 2024-06-03 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 9 | 162.50% |
| SPOT240607P00185000 | 2024-05-28 10:07AM EDT | 185.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 186.72% |
| SPOT240607P00190000 | 2024-06-03 9:31AM EDT | 190.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| SPOT240607P00225000 | 2024-06-03 3:28PM EDT | 225.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| SPOT240607P00235000 | 2024-05-10 12:03PM EDT | 235.00 | 0.25 | 0.00 | 2.52 | 0.00 | - | 5 | 6 | 176.17% |
| SPOT240607P00240000 | 2024-06-03 2:14PM EDT | 240.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 3 | 28 | 100.39% |
| SPOT240607P00245000 | 2024-06-03 2:17PM EDT | 245.00 | 0.05 | - | - | -0.02 | -28.57% | - | - | 0.00% |
| SPOT240607P00250000 | 2024-05-24 1:28PM EDT | 250.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 1 | 3 | 106.35% |
| SPOT240607P00255000 | 2024-06-03 10:16AM EDT | 255.00 | 0.08 | 0.01 | 0.78 | -0.06 | -42.86% | 38 | 68 | 106.74% |
| SPOT240607P00260000 | 2024-06-03 9:34AM EDT | 260.00 | 0.05 | 0.01 | 0.77 | -0.44 | -89.80% | 10 | 20 | 98.05% |
| SPOT240607P00265000 | 2024-06-03 2:00PM EDT | 265.00 | 0.10 | 0.01 | 0.72 | -0.15 | -60.00% | 20 | 102 | 88.57% |
| SPOT240607P00270000 | 2024-06-03 3:00PM EDT | 270.00 | 0.15 | 0.04 | 0.75 | -0.20 | -57.14% | 17 | 109 | 81.45% |
| SPOT240607P00275000 | 2024-06-03 9:30AM EDT | 275.00 | 0.28 | 0.06 | 0.30 | -0.32 | -53.33% | 1 | 126 | 63.67% |
| SPOT240607P00277500 | 2024-05-31 1:46PM EDT | 277.50 | 0.75 | 0.06 | 0.84 | 0.00 | - | 5 | 7 | 70.80% |
| SPOT240607P00280000 | 2024-06-03 3:54PM EDT | 280.00 | 0.16 | 0.08 | 0.42 | -0.93 | -85.32% | 39 | 265 | 59.47% |
| SPOT240607P00282500 | 2024-06-03 3:11PM EDT | 282.50 | 0.25 | 0.09 | 0.34 | -0.92 | -78.63% | 23 | 21 | 54.10% |
| SPOT240607P00285000 | 2024-06-03 3:48PM EDT | 285.00 | 0.31 | 0.11 | 0.39 | -1.29 | -80.63% | 38 | 83 | 51.66% |
| SPOT240607P00287500 | 2024-06-03 3:38PM EDT | 287.50 | 0.38 | 0.14 | 0.39 | -1.85 | -82.96% | 34 | 47 | 52.25% |
| SPOT240607P00290000 | 2024-06-03 3:56PM EDT | 290.00 | 0.31 | 0.01 | 0.35 | -2.46 | -88.81% | 110 | 566 | 46.97% |
| SPOT240607P00292500 | 2024-06-03 3:59PM EDT | 292.50 | 0.37 | 0.30 | 0.45 | -4.45 | -92.32% | 54 | 64 | 45.31% |
| SPOT240607P00295000 | 2024-06-03 2:54PM EDT | 295.00 | 0.97 | 0.36 | 0.57 | -3.48 | -78.20% | 222 | 90 | 43.43% |
| SPOT240607P00297500 | 2024-06-03 3:59PM EDT | 297.50 | 0.70 | 0.60 | 0.76 | -4.85 | -87.39% | 290 | 86 | 42.11% |
| SPOT240607P00300000 | 2024-06-03 3:59PM EDT | 300.00 | 0.89 | 0.89 | 1.08 | -7.54 | -89.44% | 334 | 67 | 41.70% |
| SPOT240607P00302500 | 2024-06-03 3:56PM EDT | 302.50 | 1.40 | 1.28 | 1.46 | -7.18 | -83.68% | 50 | 59 | 40.82% |
| SPOT240607P00305000 | 2024-06-03 3:59PM EDT | 305.00 | 1.96 | 1.76 | 2.06 | -8.85 | -81.87% | 459 | 36 | 40.97% |
| SPOT240607P00307500 | 2024-06-03 3:58PM EDT | 307.50 | 2.78 | 2.48 | 2.64 | -10.30 | -78.75% | 173 | 95 | 39.55% |
| SPOT240607P00310000 | 2024-06-03 3:59PM EDT | 310.00 | 3.50 | 3.35 | 3.55 | -12.73 | -78.43% | 272 | 52 | 39.62% |
| SPOT240607P00312500 | 2024-06-03 3:59PM EDT | 312.50 | 4.65 | 4.40 | 4.60 | -5.20 | -52.79% | 260 | 7 | 39.32% |
| SPOT240607P00315000 | 2024-06-03 3:43PM EDT | 315.00 | 8.15 | 5.65 | 5.90 | -6.11 | -42.85% | 27 | 1 | 39.48% |
| SPOT240607P00317500 | 2024-06-03 3:54PM EDT | 317.50 | 7.70 | - | - | -0.60 | -7.23% | - | - | 0.00% |
| SPOT240607P00320000 | 2024-06-03 1:44PM EDT | 320.00 | 11.85 | - | - | +2.50 | +26.74% | - | - | 0.00% |
| SPOT240607P00322500 | 2024-06-03 11:49AM EDT | 322.50 | 10.95 | - | - | 0.00 | - | - | - | 0.00% |
| SPOT240607P00325000 | 2024-06-03 11:49AM EDT | 325.00 | 13.00 | 12.40 | 13.65 | -3.85 | -22.85% | 1 | 2 | 48.15% |
| SPOT240607P00330000 | 2024-05-28 9:36AM EDT | 330.00 | 24.00 | 15.15 | 18.55 | 0.00 | - | 1 | 1 | 57.76% |
| SPOT240607P00335000 | 2024-05-21 11:13AM EDT | 335.00 | 30.80 | 21.00 | 26.10 | 0.00 | - | - | 1 | 67.59% |
© 2024 Yahoo. Tutti i diritti riservati.