Italia markets close in 1 hour 1 minute
FTSE MIB
33.954,29 -342,02 (-1,00%) Dow Jones
38.212,62 -173,47 (-0,45%) Nasdaq
15.930,64 -52,45 (-0,33%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,23 -1,40 (-1,69%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00120000 | 2024-03-27 12:29PM EDT | 120.00 | 142.90 | 167.00 | 173.45 | 0.00 | - | 1 | 1 | 120.40% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 140.00 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240719C00145000 | 2024-02-12 3:24PM EDT | 145.00 | 94.35 | 112.15 | 119.95 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00150000 | 2024-03-01 11:09AM EDT | 150.00 | 114.29 | 114.35 | 120.65 | 0.00 | - | 1 | 28 | 0.00% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 155.00 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 165.00 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 170.00 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240719C00175000 | 2023-11-30 4:54PM EDT | 175.00 | 31.70 | 31.70 | 32.70 | 0.00 | - | - | 11 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 180.00 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 185.00 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 190.00 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 124.17% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 195.00 | 105.65 | 91.60 | 98.95 | 0.00 | - | 1 | 40 | 61.13% |
| SPOT240719C00200000 | 2024-04-24 9:42AM EDT | 200.00 | 107.50 | 86.85 | 93.45 | 0.00 | - | 1 | 33 | 57.26% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 210.00 | 86.95 | 77.50 | 82.55 | 0.00 | - | 4 | 74 | 50.48% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 220.00 | 100.00 | 70.90 | 74.40 | 0.00 | - | 1 | 204 | 55.30% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 230.00 | 48.38 | 59.05 | 63.95 | 0.00 | - | 16 | 80 | 52.89% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 240.00 | 53.75 | 53.35 | 54.35 | 0.00 | - | 2 | 138 | 47.22% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 250.00 | 41.99 | 44.75 | 46.00 | 0.00 | - | 1 | 304 | 44.59% |
| SPOT240719C00260000 | 2024-04-24 2:12PM EDT | 260.00 | 35.50 | 37.10 | 38.05 | 0.00 | - | 19 | 219 | 42.04% |
| SPOT240719C00270000 | 2024-04-25 1:19PM EDT | 270.00 | 32.15 | 30.15 | 30.85 | 0.00 | - | 8 | 247 | 40.06% |
| SPOT240719C00280000 | 2024-04-29 11:32AM EDT | 280.00 | 22.80 | 23.85 | 25.05 | 0.00 | - | 5 | 637 | 39.61% |
| SPOT240719C00290000 | 2024-04-30 10:02AM EDT | 290.00 | 18.75 | 18.55 | 19.00 | +0.30 | +1.63% | 1 | 366 | 37.32% |
| SPOT240719C00300000 | 2024-04-30 10:02AM EDT | 300.00 | 14.35 | 14.05 | 14.50 | -0.25 | -1.71% | 1 | 316 | 36.53% |
| SPOT240719C00310000 | 2024-04-30 10:02AM EDT | 310.00 | 10.75 | 10.50 | 10.80 | +0.10 | +0.94% | 1 | 246 | 35.82% |
| SPOT240719C00320000 | 2024-04-30 10:03AM EDT | 320.00 | 7.75 | 7.40 | 8.05 | -0.20 | -2.52% | 2 | 463 | 35.63% |
| SPOT240719C00330000 | 2024-04-29 2:12PM EDT | 330.00 | 5.95 | 5.55 | 5.80 | 0.00 | - | 9 | 807 | 35.21% |
| SPOT240719C00340000 | 2024-04-30 9:35AM EDT | 340.00 | 3.78 | 4.00 | 4.20 | -0.21 | -5.26% | 10 | 363 | 35.16% |
| SPOT240719C00350000 | 2024-04-26 3:18PM EDT | 350.00 | 3.50 | 2.82 | 2.99 | 0.00 | - | 4 | 464 | 35.07% |
| SPOT240719C00360000 | 2024-04-26 10:53AM EDT | 360.00 | 2.70 | 2.01 | 2.43 | 0.00 | - | 1 | 176 | 36.34% |
| SPOT240719C00370000 | 2024-04-24 2:41PM EDT | 370.00 | 1.43 | 1.45 | 1.95 | 0.00 | - | 9 | 111 | 37.37% |
| SPOT240719C00380000 | 2024-04-23 1:39PM EDT | 380.00 | 5.00 | 0.98 | 1.17 | 0.00 | - | 48 | 137 | 36.01% |
| SPOT240719C00390000 | 2024-04-26 1:56PM EDT | 390.00 | 1.15 | 0.57 | 1.07 | 0.00 | - | 1 | 18 | 37.90% |
| SPOT240719C00400000 | 2024-04-29 11:20AM EDT | 400.00 | 0.36 | 0.26 | 0.98 | 0.00 | - | 7 | 20 | 39.67% |
| SPOT240719C00410000 | 2024-04-23 1:19PM EDT | 410.00 | 2.62 | 0.19 | 0.82 | 0.00 | - | 20 | 6 | 40.67% |
| SPOT240719C00420000 | 2024-04-16 9:32AM EDT | 420.00 | 2.00 | 0.15 | 0.71 | 0.00 | - | 1 | 9 | 41.85% |
| SPOT240719C00440000 | 2024-04-23 1:05PM EDT | 440.00 | 1.32 | 0.08 | 0.56 | 0.00 | - | - | 1 | 44.24% |
| SPOT240719C00450000 | 2024-04-25 10:30AM EDT | 450.00 | 0.55 | 0.07 | 1.06 | 0.00 | - | 5 | 32 | 51.17% |
| SPOT240719C00460000 | 2024-04-29 12:11PM EDT | 460.00 | 0.20 | 0.05 | 0.96 | 0.00 | - | 51 | 58 | 52.25% |
| SPOT240719C00470000 | 2024-04-24 10:00AM EDT | 470.00 | 0.49 | 0.04 | 0.88 | 0.00 | - | - | 2 | 53.38% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00095000 | 2024-01-31 4:34PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT240719P00100000 | 2023-11-29 4:59PM EDT | 100.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | - | 2 | 118.75% |
| SPOT240719P00105000 | 2024-03-07 12:07PM EDT | 105.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 3 | 7 | 90.72% |
| SPOT240719P00110000 | 2023-12-15 10:57AM EDT | 110.00 | 1.45 | 0.81 | 1.90 | 0.00 | - | 1 | 1 | 113.87% |
| SPOT240719P00115000 | 2024-01-10 1:07PM EDT | 115.00 | 1.40 | 0.12 | 0.32 | 0.00 | - | 6 | 7 | 82.72% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 125.00 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 117.33% |
| SPOT240719P00130000 | 2024-01-31 2:37PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SPOT240719P00135000 | 2024-02-06 12:03PM EDT | 135.00 | 0.68 | 0.32 | 0.52 | 0.00 | - | 1 | 7 | 75.59% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 140.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 86.82% |
| SPOT240719P00145000 | 2024-04-23 3:52PM EDT | 145.00 | 0.07 | 0.01 | 0.36 | 0.00 | - | 21 | 256 | 61.82% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 2 | 10 | 61.96% |
| SPOT240719P00155000 | 2024-04-25 12:31PM EDT | 155.00 | 0.28 | 0.05 | 0.61 | 0.00 | - | 3 | 58 | 60.79% |
| SPOT240719P00160000 | 2024-04-25 12:31PM EDT | 160.00 | 0.46 | 0.05 | 0.69 | 0.00 | - | 1 | 80 | 58.94% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 165.00 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 63.65% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 0.80 | 0.04 | 0.87 | 0.00 | - | 1 | 28 | 55.13% |
| SPOT240719P00175000 | 2024-04-25 11:36AM EDT | 175.00 | 0.28 | 0.06 | 0.97 | 0.00 | - | 50 | 744 | 53.47% |
| SPOT240719P00180000 | 2024-04-26 12:39PM EDT | 180.00 | 0.27 | 0.08 | 0.61 | 0.00 | - | 6 | 219 | 52.22% |
| SPOT240719P00185000 | 2024-04-25 3:33PM EDT | 185.00 | 0.39 | 0.11 | 0.67 | 0.00 | - | 1 | 161 | 50.37% |
| SPOT240719P00190000 | 2024-04-25 3:33PM EDT | 190.00 | 0.49 | 0.15 | 0.74 | 0.00 | - | 1 | 282 | 48.56% |
| SPOT240719P00195000 | 2024-04-23 9:44AM EDT | 195.00 | 0.30 | 0.20 | 0.83 | 0.00 | - | 5 | 58 | 46.92% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 200.00 | 0.47 | 0.27 | 0.95 | 0.00 | - | 3 | 285 | 45.48% |
| SPOT240719P00210000 | 2024-04-26 1:40PM EDT | 210.00 | 0.77 | 0.43 | 1.27 | 0.00 | - | 1 | 104 | 42.82% |
| SPOT240719P00220000 | 2024-04-26 12:41PM EDT | 220.00 | 1.31 | 1.26 | 1.52 | 0.00 | - | 5 | 122 | 39.19% |
| SPOT240719P00230000 | 2024-04-29 2:06PM EDT | 230.00 | 2.05 | 1.96 | 2.08 | 0.00 | - | 1 | 493 | 36.80% |
| SPOT240719P00240000 | 2024-04-29 2:38PM EDT | 240.00 | 3.20 | 2.75 | 3.15 | 0.00 | - | 114 | 548 | 35.57% |
| SPOT240719P00250000 | 2024-04-30 10:00AM EDT | 250.00 | 4.50 | 4.30 | 4.70 | -0.37 | -7.60% | 25 | 538 | 34.50% |
| SPOT240719P00260000 | 2024-04-29 3:22PM EDT | 260.00 | 6.95 | 6.50 | 6.80 | 0.00 | - | 2 | 868 | 33.41% |
| SPOT240719P00270000 | 2024-04-30 10:10AM EDT | 270.00 | 9.40 | 9.25 | 9.65 | -0.62 | -6.19% | 1 | 543 | 32.46% |
| SPOT240719P00280000 | 2024-04-29 10:04AM EDT | 280.00 | 13.10 | 12.85 | 13.25 | -0.75 | -5.42% | 2 | 264 | 31.41% |
| SPOT240719P00290000 | 2024-04-29 1:43PM EDT | 290.00 | 17.70 | 17.40 | 17.75 | +0.25 | +1.43% | 1 | 193 | 30.37% |
| SPOT240719P00300000 | 2024-04-26 1:07PM EDT | 300.00 | 22.80 | 22.80 | 23.30 | 0.00 | - | 5 | 163 | 29.54% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 310.00 | 30.85 | 28.85 | 30.05 | 0.00 | - | 4 | 82 | 29.25% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 320.00 | 36.20 | 36.50 | 37.70 | 0.00 | - | 6 | 124 | 29.19% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 330.00 | 43.40 | 43.75 | 46.50 | 0.00 | - | 3 | 18 | 30.57% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 340.00 | 70.60 | 53.25 | 54.60 | 0.00 | - | 2 | 2 | 28.41% |
| SPOT240719P00350000 | 2024-04-26 2:13PM EDT | 350.00 | 62.23 | 61.15 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 360.00 | 92.00 | 71.30 | 75.70 | 0.00 | - | - | 1 | 39.18% |
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 66.25 | 78.15 | 86.15 | 0.00 | - | 2 | 0 | 44.00% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 380.00 | 92.55 | 88.15 | 96.25 | 0.00 | - | 34 | 0 | 47.49% |
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 390.00 | 104.80 | 98.05 | 106.25 | 0.00 | - | 13 | 0 | 50.49% |
© 2024 Yahoo. Tutti i diritti riservati.