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
57.745,05 +905,55 (+1,59%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712C00210000 | 2024-06-17 11:37AM EDT | 210.00 | 105.25 | 100.00 | 108.85 | 0.00 | - | - | 1 | 113.18% |
| SPOT240712C00225000 | 2024-06-28 2:26PM EDT | 225.00 | 87.67 | 85.00 | 94.15 | +87.67 | - | 1 | 0 | 100.00% |
| SPOT240712C00245000 | 2024-06-04 10:00AM EDT | 245.00 | 78.66 | 65.00 | 73.50 | 0.00 | - | 4 | 4 | 70.70% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 64.07 | 50.00 | 58.90 | 0.00 | - | 4 | 4 | 60.16% |
| SPOT240712C00270000 | 2024-06-25 11:51AM EDT | 270.00 | 49.70 | 40.00 | 48.60 | 0.00 | - | 1 | 2 | 88.06% |
| SPOT240712C00275000 | 2024-06-25 11:51AM EDT | 275.00 | 44.85 | 35.00 | 43.85 | +44.85 | - | - | 4 | 82.61% |
| SPOT240712C00285000 | 2024-06-14 3:27PM EDT | 285.00 | 32.83 | 27.35 | 32.10 | 0.00 | - | 6 | 6 | 57.32% |
| SPOT240712C00290000 | 2024-06-13 10:49AM EDT | 290.00 | 20.54 | 23.95 | 27.35 | 0.00 | - | 1 | 1 | 52.15% |
| SPOT240712C00292500 | 2024-06-24 1:29PM EDT | 292.50 | 25.65 | 21.80 | 25.75 | +25.65 | - | - | 1 | 53.85% |
| SPOT240712C00295000 | 2024-06-27 11:01AM EDT | 295.00 | 25.68 | 19.70 | 23.55 | 0.00 | - | 1 | 4 | 51.79% |
| SPOT240712C00297500 | 2024-06-28 11:01AM EDT | 297.50 | 14.25 | 16.30 | 21.00 | +14.25 | - | 5 | 0 | 47.77% |
| SPOT240712C00300000 | 2024-06-28 11:01AM EDT | 300.00 | 12.82 | 15.35 | 18.80 | -8.48 | -39.81% | 1 | 64 | 45.44% |
| SPOT240712C00302500 | 2024-06-28 10:17AM EDT | 302.50 | 15.50 | 13.90 | 17.40 | +15.50 | - | 2 | 0 | 46.70% |
| SPOT240712C00305000 | 2024-06-28 11:24AM EDT | 305.00 | 9.75 | 12.65 | 15.15 | -7.25 | -42.65% | 7 | 9 | 43.61% |
| SPOT240712C00307500 | 2024-06-28 12:06PM EDT | 307.50 | 10.70 | 10.45 | 12.45 | +10.70 | - | 4 | 1 | 38.29% |
| SPOT240712C00310000 | 2024-06-28 3:59PM EDT | 310.00 | 10.00 | 8.05 | 12.30 | -3.00 | -23.08% | 54 | 18 | 43.85% |
| SPOT240712C00312500 | 2024-06-28 3:59PM EDT | 312.50 | 8.70 | 7.55 | 9.60 | +8.70 | - | 34 | 13 | 37.93% |
| SPOT240712C00315000 | 2024-06-28 3:59PM EDT | 315.00 | 7.40 | 6.30 | 8.35 | -1.60 | -17.78% | 238 | 194 | 37.78% |
| SPOT240712C00317500 | 2024-06-28 3:57PM EDT | 317.50 | 5.50 | 5.20 | 7.95 | +5.50 | - | 18 | 55 | 40.80% |
| SPOT240712C00320000 | 2024-06-28 3:59PM EDT | 320.00 | 5.25 | 4.25 | 6.35 | -1.25 | -19.23% | 62 | 222 | 38.23% |
| SPOT240712C00322500 | 2024-06-28 3:59PM EDT | 322.50 | 4.45 | 3.45 | 5.05 | +4.45 | - | 9 | 18 | 36.42% |
| SPOT240712C00325000 | 2024-06-28 3:59PM EDT | 325.00 | 3.70 | 3.15 | 4.25 | -1.12 | -23.24% | 102 | 65 | 36.33% |
| SPOT240712C00327500 | 2024-06-28 3:55PM EDT | 327.50 | 3.15 | 2.42 | 4.45 | +3.15 | - | 3 | 6 | 40.69% |
| SPOT240712C00330000 | 2024-06-28 12:38PM EDT | 330.00 | 2.10 | 2.22 | 3.85 | -1.10 | -34.38% | 4 | 187 | 40.94% |
| SPOT240712C00332500 | 2024-06-28 3:53PM EDT | 332.50 | 1.92 | 1.81 | 2.49 | +1.92 | - | 7 | 2 | 36.51% |
| SPOT240712C00335000 | 2024-06-28 12:05PM EDT | 335.00 | 1.67 | 1.42 | 2.59 | -0.56 | -25.11% | 8 | 57 | 39.87% |
| SPOT240712C00340000 | 2024-06-28 11:22AM EDT | 340.00 | 0.74 | 0.95 | 1.48 | -2.09 | -73.85% | 76 | 16 | 37.48% |
| SPOT240712C00345000 | 2024-06-28 3:59PM EDT | 345.00 | 0.74 | 0.46 | 1.24 | -1.53 | -67.40% | 24 | 16 | 39.99% |
| SPOT240712C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 0.51 | 0.41 | 0.74 | -1.05 | -67.31% | 13 | 247 | 38.99% |
| SPOT240712C00355000 | 2024-06-28 3:57PM EDT | 355.00 | 0.45 | 0.35 | 0.53 | -0.15 | -25.00% | 12 | 17 | 39.84% |
| SPOT240712C00360000 | 2024-06-27 10:06AM EDT | 360.00 | 0.93 | 0.14 | 0.57 | 0.00 | - | 5 | 14 | 43.99% |
| SPOT240712C00365000 | 2024-06-28 3:57PM EDT | 365.00 | 0.20 | 0.01 | 0.55 | -0.30 | -60.00% | 4 | 7 | 47.12% |
| SPOT240712C00370000 | 2024-06-28 12:12PM EDT | 370.00 | 0.14 | 0.08 | 0.38 | +0.14 | - | 14 | 21 | 47.17% |
| SPOT240712C00375000 | 2024-06-07 9:47AM EDT | 375.00 | 1.11 | 0.06 | 0.75 | 0.00 | - | 2 | 2 | 50.83% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 380.00 | 0.72 | 0.01 | 0.73 | 0.00 | - | - | 3 | 53.08% |
| SPOT240712C00390000 | 2024-06-25 1:04PM EDT | 390.00 | 0.34 | 0.01 | 0.83 | 0.00 | - | 21 | 24 | 60.11% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 0.33 | 0.01 | 1.50 | 0.00 | - | 1 | 2 | 72.83% |
| SPOT240712C00420000 | 2024-06-27 12:05PM EDT | 420.00 | 0.03 | 0.00 | 1.50 | +0.03 | - | - | 3 | 84.13% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00175000 | 2024-06-24 9:31AM EDT | 175.00 | 0.11 | 0.00 | 1.50 | +0.11 | - | - | 1 | 161.47% |
| SPOT240712P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 141.31% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 220.00 | 0.39 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 104.88% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 93.60% |
| SPOT240712P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 0.70 | 0.00 | 0.37 | 0.00 | - | 10 | 2 | 65.72% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 250.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 63.53% |
| SPOT240712P00255000 | 2024-06-13 10:39AM EDT | 255.00 | 0.50 | 0.01 | 0.77 | 0.00 | - | 2 | 2 | 59.18% |
| SPOT240712P00260000 | 2024-06-28 12:00PM EDT | 260.00 | 0.50 | 0.01 | 0.50 | -0.32 | -39.02% | 10 | 2 | 50.73% |
| SPOT240712P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 1.34 | 0.10 | 0.54 | 0.00 | - | 11 | 17 | 48.15% |
| SPOT240712P00275000 | 2024-06-28 11:14AM EDT | 275.00 | 0.58 | 0.25 | 1.01 | +0.01 | +1.75% | 12 | 28 | 49.88% |
| SPOT240712P00280000 | 2024-06-28 11:14AM EDT | 280.00 | 0.88 | 0.26 | 0.64 | +0.51 | +137.84% | 2 | 92 | 39.99% |
| SPOT240712P00285000 | 2024-06-28 1:16PM EDT | 285.00 | 0.89 | 0.42 | 0.92 | +0.27 | +43.55% | 52 | 50 | 38.31% |
| SPOT240712P00290000 | 2024-06-28 3:54PM EDT | 290.00 | 1.29 | 0.93 | 1.44 | +0.23 | +21.70% | 70 | 98 | 37.63% |
| SPOT240712P00292500 | 2024-06-28 2:45PM EDT | 292.50 | 1.48 | 1.15 | 1.74 | +1.48 | - | 3 | 21 | 36.99% |
| SPOT240712P00295000 | 2024-06-28 2:45PM EDT | 295.00 | 1.83 | 1.33 | 2.00 | +0.66 | +56.41% | 15 | 44 | 35.72% |
| SPOT240712P00297500 | 2024-06-28 2:19PM EDT | 297.50 | 2.15 | 1.62 | 2.41 | +2.15 | - | 3 | 26 | 35.10% |
| SPOT240712P00300000 | 2024-06-28 3:59PM EDT | 300.00 | 2.60 | 2.25 | 2.96 | -0.11 | -4.06% | 42 | 74 | 34.83% |
| SPOT240712P00302500 | 2024-06-28 12:33PM EDT | 302.50 | 3.93 | 2.83 | 4.30 | +3.93 | - | 1 | 22 | 38.03% |
| SPOT240712P00305000 | 2024-06-28 12:18PM EDT | 305.00 | 5.00 | 3.50 | 4.45 | +1.35 | +36.99% | 11 | 42 | 34.77% |
| SPOT240712P00307500 | 2024-06-28 10:43AM EDT | 307.50 | 7.22 | 3.85 | 5.45 | +7.22 | - | 2 | 1 | 35.13% |
| SPOT240712P00310000 | 2024-06-28 3:32PM EDT | 310.00 | 6.50 | 4.35 | 6.75 | +1.30 | +25.00% | 19 | 46 | 36.26% |
| SPOT240712P00312500 | 2024-06-28 10:09AM EDT | 312.50 | 6.83 | 6.35 | 7.65 | +6.83 | - | 10 | 3 | 35.12% |
| SPOT240712P00315000 | 2024-06-28 1:25PM EDT | 315.00 | 9.35 | 6.55 | 9.25 | +3.37 | +56.35% | 6 | 48 | 36.48% |
| SPOT240712P00317500 | 2024-06-27 1:34PM EDT | 317.50 | 8.53 | 8.90 | 10.65 | +8.53 | - | - | 1 | 36.49% |
| SPOT240712P00320000 | 2024-06-27 2:45PM EDT | 320.00 | 10.70 | 10.15 | 12.10 | 0.00 | - | 5 | 29 | 36.23% |
| SPOT240712P00325000 | 2024-06-28 10:34AM EDT | 325.00 | 17.00 | 12.20 | 15.55 | +17.00 | - | 1 | 6 | 36.76% |
| SPOT240712P00327500 | 2024-06-27 1:34PM EDT | 327.50 | 14.70 | 15.30 | 17.45 | +14.70 | - | - | 1 | 37.21% |
| SPOT240712P00345000 | 2024-06-25 2:10PM EDT | 345.00 | 25.35 | 29.35 | 35.50 | +25.35 | - | - | 2 | 60.60% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 350.00 | 37.30 | 32.15 | 40.30 | 0.00 | - | 1 | 0 | 64.64% |
| SPOT240712P00355000 | 2024-06-14 3:36PM EDT | 355.00 | 41.81 | 37.55 | 46.00 | 0.00 | - | - | 1 | 73.85% |
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 360.00 | 56.11 | 42.45 | 51.00 | 0.00 | - | 1 | 0 | 78.77% |
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 56.58 | 52.05 | 61.00 | 0.00 | - | 1 | 1 | 88.11% |
| SPOT240712P00375000 | 2024-06-13 10:34AM EDT | 375.00 | 70.54 | 57.20 | 66.00 | 0.00 | - | 1 | 0 | 50.54% |
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 380.00 | 66.29 | 62.05 | 71.00 | 0.00 | - | 1 | 0 | 51.71% |
© 2024 Yahoo. Tutti i diritti riservati.