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
57.540,77 +697,57 (+1,23%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726C00235000 | 2024-06-26 1:04PM EDT | 235.00 | 86.00 | 76.00 | 85.25 | +86.00 | - | - | 1 | 73.93% |
| SPOT240726C00250000 | 2024-06-28 10:33AM EDT | 250.00 | 62.80 | 62.80 | 71.35 | -5.92 | -8.61% | 4 | 4 | 71.74% |
| SPOT240726C00270000 | 2024-06-28 12:01PM EDT | 270.00 | 47.80 | 46.60 | 51.05 | -2.00 | -4.02% | 1 | 1 | 62.17% |
| SPOT240726C00275000 | 2024-06-14 3:25PM EDT | 275.00 | 44.71 | 42.15 | 47.40 | 0.00 | - | 6 | 7 | 61.38% |
| SPOT240726C00280000 | 2024-06-14 3:19PM EDT | 280.00 | 41.24 | 38.50 | 44.00 | 0.00 | - | - | 3 | 62.13% |
| SPOT240726C00290000 | 2024-06-28 9:47AM EDT | 290.00 | 35.80 | 31.75 | 36.40 | -2.68 | -6.96% | 2 | 3 | 61.05% |
| SPOT240726C00295000 | 2024-06-25 3:22PM EDT | 295.00 | 34.76 | 28.45 | 33.45 | +34.76 | - | - | 1 | 61.18% |
| SPOT240726C00300000 | 2024-06-28 2:34PM EDT | 300.00 | 26.00 | 25.30 | 29.15 | -3.00 | -10.34% | 3 | 78 | 58.81% |
| SPOT240726C00305000 | 2024-06-28 12:10PM EDT | 305.00 | 22.70 | 22.35 | 26.05 | -5.30 | -18.93% | 9 | 2 | 58.12% |
| SPOT240726C00310000 | 2024-06-28 12:34PM EDT | 310.00 | 20.24 | 19.55 | 24.80 | -0.19 | -0.93% | 17 | 12 | 59.82% |
| SPOT240726C00315000 | 2024-06-28 3:59PM EDT | 315.00 | 18.10 | 16.35 | 20.35 | -1.89 | -9.45% | 3 | 11 | 55.60% |
| SPOT240726C00320000 | 2024-06-28 3:59PM EDT | 320.00 | 15.90 | 14.30 | 18.50 | -2.21 | -12.20% | 8 | 3 | 56.32% |
| SPOT240726C00325000 | 2024-06-28 2:02PM EDT | 325.00 | 13.40 | 12.20 | 17.60 | -1.60 | -10.67% | 2 | 20 | 57.79% |
| SPOT240726C00330000 | 2024-06-28 12:34PM EDT | 330.00 | 11.49 | 11.45 | 15.20 | -5.05 | -30.53% | 6 | 21 | 58.52% |
| SPOT240726C00335000 | 2024-06-25 9:43AM EDT | 335.00 | 10.80 | 9.75 | 12.60 | 0.00 | - | 1 | 8 | 56.95% |
| SPOT240726C00340000 | 2024-06-28 3:22PM EDT | 340.00 | 9.00 | 8.70 | 12.95 | +0.10 | +1.12% | 14 | 13 | 60.51% |
| SPOT240726C00345000 | 2024-06-21 3:33PM EDT | 345.00 | 9.91 | 7.10 | 11.30 | 0.00 | - | 3 | 5 | 59.59% |
| SPOT240726C00350000 | 2024-06-28 3:17PM EDT | 350.00 | 6.73 | 5.05 | 7.55 | -2.27 | -25.22% | 7 | 2 | 53.46% |
| SPOT240726C00355000 | 2024-06-27 2:56PM EDT | 355.00 | 6.62 | 5.10 | 8.90 | 0.00 | - | 4 | 5 | 59.80% |
| SPOT240726C00360000 | 2024-06-28 10:37AM EDT | 360.00 | 4.14 | 4.40 | 5.95 | +4.14 | - | 1 | 4 | 56.25% |
| SPOT240726C00365000 | 2024-06-27 3:58PM EDT | 365.00 | 4.97 | 3.65 | 8.05 | 0.00 | - | 68 | 38 | 62.38% |
| SPOT240726C00370000 | 2024-06-24 2:39PM EDT | 370.00 | 4.07 | 2.54 | 5.80 | +4.07 | - | - | 1 | 58.31% |
| SPOT240726C00380000 | 2024-06-27 1:59PM EDT | 380.00 | 3.25 | 2.06 | 3.50 | 0.00 | - | 2 | 3 | 56.95% |
| SPOT240726C00385000 | 2024-06-13 9:30AM EDT | 385.00 | 2.68 | 1.56 | 3.00 | 0.00 | - | 1 | 2 | 56.56% |
| SPOT240726C00390000 | 2024-06-27 12:29PM EDT | 390.00 | 2.81 | 1.47 | 5.95 | 0.00 | - | 65 | 66 | 67.49% |
| SPOT240726C00395000 | 2024-06-06 12:39PM EDT | 395.00 | 2.63 | 0.97 | 2.47 | 0.00 | - | - | 1 | 57.52% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 400.00 | 1.63 | 0.06 | 2.24 | 0.00 | - | 3 | 4 | 54.86% |
| SPOT240726C00410000 | 2024-06-14 3:20PM EDT | 410.00 | 1.35 | 0.12 | 1.92 | 0.00 | - | 3 | 3 | 57.74% |
| SPOT240726C00420000 | 2024-06-11 10:31AM EDT | 420.00 | 1.80 | 0.01 | 4.80 | 0.00 | - | - | 1 | 74.06% |
| SPOT240726C00430000 | 2024-06-27 2:03PM EDT | 430.00 | 1.78 | 0.02 | 1.50 | +1.78 | - | - | 1 | 62.28% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726P00165000 | 2024-06-26 9:30AM EDT | 165.00 | 0.20 | 0.00 | 1.50 | +0.20 | - | - | 1 | 122.02% |
| SPOT240726P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 116.94% |
| SPOT240726P00175000 | 2024-06-25 9:30AM EDT | 175.00 | 0.34 | 0.00 | 1.50 | +0.34 | - | - | 1 | 112.06% |
| SPOT240726P00200000 | 2024-06-27 3:55PM EDT | 200.00 | 0.35 | 0.00 | 0.35 | +0.35 | - | - | 19 | 71.78% |
| SPOT240726P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 2.63 | 0.67 | 2.04 | 0.00 | - | 10 | 12 | 64.89% |
| SPOT240726P00245000 | 2024-06-13 10:50AM EDT | 245.00 | 2.10 | 1.12 | 2.00 | 0.00 | - | 1 | 1 | 62.87% |
| SPOT240726P00250000 | 2024-06-21 1:17PM EDT | 250.00 | 1.57 | 1.50 | 2.28 | 0.00 | - | 1 | 16 | 61.62% |
| SPOT240726P00255000 | 2024-06-13 12:30PM EDT | 255.00 | 3.24 | 1.66 | 2.59 | 0.00 | - | 1 | 1 | 59.24% |
| SPOT240726P00260000 | 2024-06-28 1:49PM EDT | 260.00 | 2.77 | 2.06 | 3.25 | +1.03 | +59.20% | 10 | 12 | 58.59% |
| SPOT240726P00265000 | 2024-06-28 1:49PM EDT | 265.00 | 3.36 | 2.63 | 4.05 | +0.41 | +13.90% | 11 | 19 | 58.25% |
| SPOT240726P00270000 | 2024-06-28 9:35AM EDT | 270.00 | 3.15 | 3.25 | 4.70 | -0.48 | -13.22% | 21 | 101 | 57.00% |
| SPOT240726P00275000 | 2024-06-28 10:45AM EDT | 275.00 | 5.50 | 4.00 | 5.25 | +0.95 | +20.88% | 7 | 49 | 55.34% |
| SPOT240726P00280000 | 2024-06-28 1:00PM EDT | 280.00 | 6.13 | 2.90 | 6.70 | +1.14 | +22.85% | 8 | 35 | 51.21% |
| SPOT240726P00285000 | 2024-06-28 12:04PM EDT | 285.00 | 6.95 | 6.55 | 7.50 | +0.21 | +3.12% | 24 | 36 | 55.03% |
| SPOT240726P00290000 | 2024-06-28 3:23PM EDT | 290.00 | 8.75 | 7.85 | 8.90 | +1.19 | +15.74% | 13 | 136 | 54.41% |
| SPOT240726P00295000 | 2024-06-28 3:22PM EDT | 295.00 | 10.31 | 7.90 | 11.45 | +0.81 | +8.53% | 5 | 91 | 53.02% |
| SPOT240726P00300000 | 2024-06-28 1:52PM EDT | 300.00 | 12.35 | 10.60 | 12.50 | +1.07 | +9.49% | 2 | 36 | 52.89% |
| SPOT240726P00305000 | 2024-06-28 11:03AM EDT | 305.00 | 16.55 | 11.00 | 14.60 | +4.20 | +34.01% | 6 | 10 | 50.18% |
| SPOT240726P00310000 | 2024-06-28 3:32PM EDT | 310.00 | 16.74 | 14.15 | 16.65 | +1.71 | +11.38% | 120 | 76 | 50.95% |
| SPOT240726P00315000 | 2024-06-27 3:45PM EDT | 315.00 | 19.00 | 17.95 | 19.55 | 0.00 | - | 5 | 6 | 53.22% |
| SPOT240726P00320000 | 2024-06-28 3:56PM EDT | 320.00 | 21.85 | 20.10 | 22.20 | +21.85 | - | 156 | 407 | 52.03% |
| SPOT240726P00330000 | 2024-06-27 2:59PM EDT | 330.00 | 26.52 | 24.15 | 29.20 | +26.52 | - | - | 20 | 57.51% |
© 2024 Yahoo. Tutti i diritti riservati.