Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0814 +0,0027 (+0,25%) Bitcoin EUR
53.869,98 -1.872,91 (-3,36%) CMC Crypto 200
1.214,15 -47,04 (-3,73%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802C00270000 | 2024-06-28 10:30AM EDT | 270.00 | 47.75 | 46.90 | 53.65 | 0.00 | - | 3 | 0 | 61.68% |
| SPOT240802C00280000 | 2024-07-02 3:02PM EDT | 280.00 | 41.20 | 39.10 | 43.20 | 0.00 | - | 1 | 0 | 55.55% |
| SPOT240802C00290000 | 2024-06-25 9:38AM EDT | 290.00 | 30.65 | 32.10 | 35.45 | 0.00 | - | 1 | 0 | 54.54% |
| SPOT240802C00295000 | 2024-06-28 11:07AM EDT | 295.00 | 27.15 | 30.50 | 31.70 | 0.00 | - | 2 | 1 | 56.37% |
| SPOT240802C00300000 | 2024-06-28 11:12AM EDT | 300.00 | 24.00 | 27.40 | 29.70 | 0.00 | - | 3 | 0 | 57.81% |
| SPOT240802C00305000 | 2024-06-25 10:27AM EDT | 305.00 | 27.49 | 24.45 | 25.55 | 0.00 | - | 1 | 2 | 55.68% |
| SPOT240802C00310000 | 2024-07-02 10:24AM EDT | 310.00 | 21.10 | 21.80 | 22.70 | 0.00 | - | 2 | 0 | 55.35% |
| SPOT240802C00315000 | 2024-07-01 12:03PM EDT | 315.00 | 18.80 | 18.65 | 22.45 | 0.00 | - | 1 | 9 | 57.40% |
| SPOT240802C00320000 | 2024-07-03 12:59PM EDT | 320.00 | 17.45 | 16.25 | 17.85 | -0.40 | -2.24% | 3 | 0 | 53.88% |
| SPOT240802C00325000 | 2024-07-03 9:51AM EDT | 325.00 | 14.50 | 14.95 | 16.20 | +0.47 | +3.35% | 1 | 329 | 55.46% |
| SPOT240802C00330000 | 2024-07-01 3:16PM EDT | 330.00 | 14.20 | 12.95 | 14.50 | +1.13 | +8.65% | 1 | 0 | 55.48% |
| SPOT240802C00335000 | 2024-07-02 3:16PM EDT | 335.00 | 11.70 | 11.35 | 11.95 | 0.00 | - | 25 | 10 | 54.32% |
| SPOT240802C00340000 | 2024-06-25 10:32AM EDT | 340.00 | 12.20 | 8.15 | 11.95 | 0.00 | - | 1 | 0 | 54.02% |
| SPOT240802C00345000 | 2024-06-28 1:36PM EDT | 345.00 | 8.67 | 5.60 | 10.30 | 0.00 | - | 1 | 0 | 51.58% |
| SPOT240802C00350000 | 2024-06-20 2:15PM EDT | 350.00 | 9.80 | 5.75 | 9.80 | 0.00 | - | - | 0 | 54.84% |
| SPOT240802C00355000 | 2024-06-27 12:08PM EDT | 355.00 | 8.01 | 5.60 | 7.90 | 0.00 | - | - | 2 | 54.97% |
| SPOT240802C00360000 | 2024-07-01 11:34AM EDT | 360.00 | 5.25 | 2.77 | 7.55 | 0.00 | - | 1 | 2 | 52.50% |
| SPOT240802C00365000 | 2024-07-01 1:36PM EDT | 365.00 | 4.60 | 3.30 | 6.80 | 0.00 | - | 2 | 44 | 55.24% |
| SPOT240802C00370000 | 2024-06-20 1:49PM EDT | 370.00 | 5.29 | 1.76 | 4.95 | 0.00 | - | - | 1 | 50.85% |
| SPOT240802C00390000 | 2024-06-27 12:29PM EDT | 390.00 | 3.20 | 1.01 | 4.70 | 0.00 | - | - | 65 | 58.80% |
| SPOT240802C00410000 | 2024-06-26 10:06AM EDT | 410.00 | 2.20 | 0.53 | 5.15 | 0.00 | - | - | 0 | 68.10% |
| SPOT240802C00420000 | 2024-06-26 10:06AM EDT | 420.00 | 1.75 | 0.40 | 4.80 | 0.00 | - | - | 2 | 70.95% |
| SPOT240802C00430000 | 2024-06-27 2:03PM EDT | 430.00 | 1.95 | 0.27 | 4.55 | 0.00 | - | - | 1 | 73.79% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240802P00170000 | 2024-06-26 9:30AM EDT | 170.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | - | 0 | 135.79% |
| SPOT240802P00220000 | 2024-06-28 1:37PM EDT | 220.00 | 0.81 | 0.21 | 4.30 | 0.00 | - | 1 | 0 | 87.45% |
| SPOT240802P00240000 | 2024-06-28 1:37PM EDT | 240.00 | 1.49 | 0.53 | 2.00 | 0.00 | - | 1 | 0 | 61.18% |
| SPOT240802P00250000 | 2024-06-27 11:16AM EDT | 250.00 | 1.75 | 1.10 | 5.60 | 0.00 | - | - | 5 | 69.12% |
| SPOT240802P00260000 | 2024-07-03 12:57PM EDT | 260.00 | 1.96 | 2.12 | 2.95 | -0.67 | -25.48% | 2 | 0 | 55.48% |
| SPOT240802P00265000 | 2024-07-02 12:30PM EDT | 265.00 | 3.69 | 3.10 | 3.45 | 0.00 | - | 8 | 65 | 55.59% |
| SPOT240802P00270000 | 2024-06-28 9:30AM EDT | 270.00 | 4.03 | 3.15 | 7.95 | 0.00 | - | 20 | 0 | 62.01% |
| SPOT240802P00275000 | 2024-06-27 3:58PM EDT | 275.00 | 5.31 | 4.45 | 5.05 | 0.00 | - | 68 | 0 | 53.80% |
| SPOT240802P00280000 | 2024-07-02 10:02AM EDT | 280.00 | 5.75 | 5.15 | 6.35 | -0.65 | -10.16% | 1 | 31 | 53.22% |
| SPOT240802P00285000 | 2024-07-02 10:02AM EDT | 285.00 | 7.65 | 6.30 | 7.30 | 0.00 | - | 5 | 13 | 52.25% |
| SPOT240802P00290000 | 2024-07-02 9:55AM EDT | 290.00 | 9.35 | 7.70 | 8.90 | 0.00 | - | 2 | 0 | 52.28% |
| SPOT240802P00295000 | 2024-06-28 11:40AM EDT | 295.00 | 12.31 | 9.25 | 10.60 | 0.00 | - | 2 | 0 | 52.06% |
| SPOT240802P00300000 | 2024-07-03 11:59AM EDT | 300.00 | 11.73 | 10.60 | 12.30 | -0.62 | -5.02% | 2 | 0 | 50.93% |
| SPOT240802P00305000 | 2024-06-18 9:55AM EDT | 305.00 | 17.45 | 13.55 | 14.45 | 0.00 | - | - | 0 | 52.22% |
| SPOT240802P00310000 | 2024-07-02 11:14AM EDT | 310.00 | 15.81 | 15.20 | 16.75 | 0.00 | - | 3 | 0 | 51.20% |
| SPOT240802P00315000 | 2024-07-01 2:15PM EDT | 315.00 | 19.56 | 17.65 | 20.25 | 0.00 | - | 2 | 0 | 52.39% |
| SPOT240802P00320000 | 2024-07-02 1:02PM EDT | 320.00 | 22.69 | 20.00 | 21.90 | 0.00 | - | 10 | 0 | 50.27% |
© 2024 Yahoo. Tutti i diritti riservati.