Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.701,46 +857,94 (+1,51%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705C00195000 | 2024-06-28 3:46PM EDT | 195.00 | 118.03 | 114.00 | 123.70 | +118.03 | - | 1 | 0 | 141.41% |
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 220.00 | 94.07 | 89.30 | 98.85 | 0.00 | - | 1 | 2 | 131.74% |
| SPOT240705C00275000 | 2024-06-14 9:52AM EDT | 275.00 | 39.85 | 35.30 | 42.45 | 0.00 | - | - | 1 | 107.59% |
| SPOT240705C00280000 | 2024-06-28 11:34AM EDT | 280.00 | 30.00 | 30.30 | 38.60 | -9.00 | -23.08% | 8 | 6 | 59.23% |
| SPOT240705C00285000 | 2024-06-26 1:14PM EDT | 285.00 | 33.42 | 25.45 | 32.90 | 0.00 | - | 3 | 6 | 91.92% |
| SPOT240705C00290000 | 2024-06-26 9:34AM EDT | 290.00 | 30.50 | 20.65 | 26.25 | +30.50 | - | - | 1 | 66.43% |
| SPOT240705C00292500 | 2024-06-28 10:48AM EDT | 292.50 | 17.60 | 18.90 | 24.95 | -8.40 | -32.31% | 5 | 2 | 72.55% |
| SPOT240705C00295000 | 2024-06-28 1:50PM EDT | 295.00 | 17.48 | 16.70 | 21.50 | -1.42 | -7.51% | 2 | 4 | 59.20% |
| SPOT240705C00297500 | 2024-06-24 10:58AM EDT | 297.50 | 22.25 | 14.80 | 18.80 | 0.00 | - | 2 | 7 | 52.53% |
| SPOT240705C00300000 | 2024-06-28 1:50PM EDT | 300.00 | 13.42 | 13.40 | 18.20 | -7.23 | -35.01% | 1 | 20 | 62.45% |
| SPOT240705C00302500 | 2024-06-28 12:37PM EDT | 302.50 | 10.73 | 10.90 | 15.55 | +10.73 | - | 2 | 0 | 55.68% |
| SPOT240705C00305000 | 2024-06-28 3:59PM EDT | 305.00 | 11.15 | 8.15 | 12.30 | -1.60 | -12.55% | 4 | 4 | 44.56% |
| SPOT240705C00307500 | 2024-06-28 12:14PM EDT | 307.50 | 7.50 | 7.90 | 9.65 | -3.25 | -30.23% | 47 | 2 | 37.68% |
| SPOT240705C00310000 | 2024-06-28 3:59PM EDT | 310.00 | 7.50 | 6.25 | 7.90 | -1.65 | -18.03% | 307 | 71 | 36.41% |
| SPOT240705C00312500 | 2024-06-28 3:59PM EDT | 312.50 | 5.75 | 5.35 | 6.50 | -1.60 | -21.77% | 83 | 29 | 36.41% |
| SPOT240705C00315000 | 2024-06-28 3:59PM EDT | 315.00 | 4.45 | 4.25 | 4.95 | -1.50 | -25.21% | 114 | 203 | 34.41% |
| SPOT240705C00317500 | 2024-06-28 3:55PM EDT | 317.50 | 2.85 | 2.66 | 3.95 | -2.04 | -41.72% | 98 | 554 | 34.75% |
| SPOT240705C00320000 | 2024-06-28 3:59PM EDT | 320.00 | 2.43 | 1.96 | 2.94 | -1.17 | -32.50% | 369 | 133 | 33.91% |
| SPOT240705C00322500 | 2024-06-28 3:52PM EDT | 322.50 | 1.52 | 1.20 | 2.18 | -1.28 | -45.71% | 62 | 95 | 33.59% |
| SPOT240705C00325000 | 2024-06-28 3:59PM EDT | 325.00 | 1.19 | 1.15 | 1.50 | -1.11 | -48.26% | 644 | 1,636 | 32.64% |
| SPOT240705C00327500 | 2024-06-28 3:59PM EDT | 327.50 | 0.88 | 0.63 | 1.19 | -1.20 | -57.69% | 133 | 1,027 | 33.84% |
| SPOT240705C00330000 | 2024-06-28 3:36PM EDT | 330.00 | 0.66 | 0.42 | 0.90 | -0.62 | -48.44% | 136 | 205 | 34.45% |
| SPOT240705C00332500 | 2024-06-28 3:52PM EDT | 332.50 | 0.39 | 0.28 | 0.67 | -1.22 | -75.78% | 91 | 53 | 34.96% |
| SPOT240705C00335000 | 2024-06-28 2:04PM EDT | 335.00 | 0.32 | 0.20 | 0.62 | -0.46 | -58.97% | 13 | 88 | 37.45% |
| SPOT240705C00337500 | 2024-06-28 11:45AM EDT | 337.50 | 0.31 | 0.14 | 0.46 | -0.29 | -48.33% | 47 | 123 | 37.82% |
| SPOT240705C00340000 | 2024-06-28 3:45PM EDT | 340.00 | 0.17 | 0.12 | 0.51 | -0.36 | -67.92% | 6 | 101 | 41.68% |
| SPOT240705C00345000 | 2024-06-28 3:55PM EDT | 345.00 | 0.11 | 0.05 | 0.19 | -0.21 | -65.62% | 119 | 6 | 39.26% |
| SPOT240705C00350000 | 2024-06-28 3:58PM EDT | 350.00 | 0.09 | 0.02 | 0.41 | -0.12 | -57.14% | 4 | 209 | 50.64% |
| SPOT240705C00355000 | 2024-06-28 11:45AM EDT | 355.00 | 0.30 | 0.00 | 0.30 | +0.02 | +7.14% | 1 | 5 | 52.64% |
| SPOT240705C00360000 | 2024-06-24 3:25PM EDT | 360.00 | 0.35 | 0.00 | 0.16 | 0.00 | - | 20 | 24 | 51.95% |
| SPOT240705C00365000 | 2024-06-24 3:33PM EDT | 365.00 | 0.25 | 0.00 | 0.56 | +0.25 | - | - | 22 | 61.43% |
| SPOT240705C00370000 | 2024-06-26 11:52AM EDT | 370.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 18 | 44 | 50.78% |
| SPOT240705C00375000 | 2024-06-10 2:01PM EDT | 375.00 | 0.34 | 0.00 | 0.77 | 0.00 | - | 3 | 7 | 74.17% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 380.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 88.77% |
| SPOT240705C00385000 | 2024-06-24 10:15AM EDT | 385.00 | 0.26 | 0.00 | 1.50 | +0.26 | - | - | 10 | 93.51% |
| SPOT240705C00400000 | 2024-06-28 3:35PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 50 | 1 | 62.50% |
| SPOT240705C00410000 | 2024-06-27 2:49PM EDT | 410.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 203 | 71.09% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705P00160000 | 2024-06-28 9:30AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | +0.02 | - | 1 | 0 | 191.41% |
| SPOT240705P00210000 | 2024-06-28 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 27 | 106.25% |
| SPOT240705P00220000 | 2024-06-28 3:25PM EDT | 220.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 1 | 105.86% |
| SPOT240705P00245000 | 2024-06-21 10:34AM EDT | 245.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 113.92% |
| SPOT240705P00260000 | 2024-06-24 9:30AM EDT | 260.00 | 0.34 | 0.00 | 0.42 | 0.00 | - | 6 | 7 | 72.36% |
| SPOT240705P00265000 | 2024-06-11 3:19PM EDT | 265.00 | 0.70 | 0.00 | 0.48 | 0.00 | - | 2 | 2 | 67.48% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.93 | 0.00 | 0.59 | 0.00 | - | 6 | 10 | 63.28% |
| SPOT240705P00275000 | 2024-06-27 12:14PM EDT | 275.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 3 | 12 | 52.64% |
| SPOT240705P00280000 | 2024-06-28 12:03PM EDT | 280.00 | 0.10 | 0.00 | 0.23 | -0.12 | -54.55% | 5 | 70 | 48.05% |
| SPOT240705P00285000 | 2024-06-28 3:46PM EDT | 285.00 | 0.12 | 0.00 | 0.52 | -0.10 | -45.45% | 21 | 17 | 49.17% |
| SPOT240705P00287500 | 2024-06-28 3:50PM EDT | 287.50 | 0.15 | 0.07 | 0.19 | -0.20 | -57.14% | 16 | 0 | 37.31% |
| SPOT240705P00290000 | 2024-06-28 3:59PM EDT | 290.00 | 0.20 | 0.09 | 0.55 | -0.12 | -37.50% | 37 | 70 | 42.63% |
| SPOT240705P00292500 | 2024-06-28 3:47PM EDT | 292.50 | 0.31 | 0.01 | 0.59 | -0.18 | -36.73% | 73 | 159 | 39.70% |
| SPOT240705P00295000 | 2024-06-28 1:50PM EDT | 295.00 | 0.57 | 0.26 | 0.63 | +0.05 | +9.62% | 41 | 91 | 36.62% |
| SPOT240705P00297500 | 2024-06-28 3:49PM EDT | 297.50 | 0.59 | 0.43 | 0.71 | -0.06 | -9.23% | 39 | 116 | 33.96% |
| SPOT240705P00300000 | 2024-06-28 3:36PM EDT | 300.00 | 0.80 | 0.64 | 1.05 | -0.20 | -20.00% | 119 | 227 | 34.01% |
| SPOT240705P00302500 | 2024-06-28 3:57PM EDT | 302.50 | 1.24 | 0.97 | 1.50 | -0.04 | -3.12% | 35 | 97 | 33.99% |
| SPOT240705P00305000 | 2024-06-28 3:47PM EDT | 305.00 | 2.00 | 1.38 | 2.07 | +0.52 | +35.14% | 102 | 123 | 33.85% |
| SPOT240705P00307500 | 2024-06-28 3:58PM EDT | 307.50 | 2.38 | 1.95 | 2.75 | -0.17 | -6.67% | 233 | 288 | 33.45% |
| SPOT240705P00310000 | 2024-06-28 3:59PM EDT | 310.00 | 3.15 | 2.83 | 3.35 | -0.22 | -6.53% | 248 | 151 | 31.47% |
| SPOT240705P00312500 | 2024-06-28 3:55PM EDT | 312.50 | 4.75 | 3.65 | 4.50 | +4.75 | - | 98 | 78 | 31.96% |
| SPOT240705P00315000 | 2024-06-28 3:58PM EDT | 315.00 | 5.41 | 4.80 | 5.80 | -0.19 | -3.39% | 94 | 145 | 32.17% |
| SPOT240705P00317500 | 2024-06-28 3:37PM EDT | 317.50 | 6.95 | 6.40 | 7.25 | +0.05 | +0.72% | 19 | 54 | 32.12% |
| SPOT240705P00320000 | 2024-06-28 3:38PM EDT | 320.00 | 8.45 | 7.05 | 9.85 | -0.20 | -2.31% | 24 | 53 | 38.64% |
| SPOT240705P00322500 | 2024-06-28 3:37PM EDT | 322.50 | 9.94 | 9.20 | 11.90 | +9.94 | - | 2 | 18 | 40.93% |
| SPOT240705P00325000 | 2024-06-27 3:54PM EDT | 325.00 | 12.15 | 11.30 | 13.75 | 0.00 | - | 4 | 14 | 41.07% |
| SPOT240705P00327500 | 2024-06-28 10:33AM EDT | 327.50 | 18.26 | 12.65 | 16.05 | +18.26 | - | 2 | 2 | 44.02% |
| SPOT240705P00330000 | 2024-06-27 3:42PM EDT | 330.00 | 15.75 | 14.95 | 18.70 | 0.00 | - | 2 | 4 | 49.57% |
| SPOT240705P00335000 | 2024-06-25 2:13PM EDT | 335.00 | 15.82 | 17.50 | 25.25 | +15.82 | - | - | 2 | 70.65% |
| SPOT240705P00340000 | 2024-06-25 2:13PM EDT | 340.00 | 20.17 | 22.95 | 30.05 | 0.00 | - | 1 | 2 | 77.44% |
© 2024 Yahoo. Tutti i diritti riservati.