Italia markets close in 3 hours 50 minutes
FTSE MIB
34.216,25 -80,06 (-0,23%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,98 +0,35 (+0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00080000 | 2023-11-17 4:03PM EDT | 80.00 | 100.02 | 113.50 | 119.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT240920C00085000 | 2023-10-23 1:39PM EDT | 85.00 | 77.80 | 100.50 | 102.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT240920C00090000 | 2023-11-17 4:03PM EDT | 90.00 | 91.77 | 103.80 | 110.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240920C00095000 | 2023-10-20 3:23PM EDT | 95.00 | 64.50 | 86.50 | 88.80 | 0.00 | - | 6 | 3 | 0.00% |
| SPOT240920C00100000 | 2024-04-10 3:07PM EDT | 100.00 | 203.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPOT240920C00105000 | 2023-10-20 1:47PM EDT | 105.00 | 58.30 | 78.00 | 80.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00110000 | 2023-12-26 10:37AM EDT | 110.00 | 87.35 | 105.00 | 114.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPOT240920C00115000 | 2024-01-18 2:56PM EDT | 115.00 | 95.17 | 131.45 | 139.95 | 0.00 | - | 3 | 6 | 0.00% |
| SPOT240920C00120000 | 2023-10-31 10:00AM EDT | 120.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00125000 | 2024-02-07 4:10PM EDT | 125.00 | 119.73 | 135.60 | 142.90 | 0.00 | - | 5 | 10 | 0.00% |
| SPOT240920C00130000 | 2024-01-22 12:26PM EDT | 130.00 | 84.00 | 117.70 | 120.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00135000 | 2023-11-21 12:38PM EDT | 135.00 | 57.14 | 67.30 | 70.10 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00140000 | 2024-04-16 3:31PM EDT | 140.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPOT240920C00145000 | 2024-03-08 4:16PM EDT | 145.00 | 123.17 | 167.30 | 174.00 | 0.00 | - | 1 | 6 | 162.91% |
| SPOT240920C00150000 | 2023-11-17 2:50PM EDT | 150.00 | 44.45 | 56.20 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 155.00 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 160.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00165000 | 2024-03-11 3:07PM EDT | 165.00 | 99.17 | 137.30 | 144.70 | 0.00 | - | 1 | 31 | 115.94% |
| SPOT240920C00170000 | 2024-03-05 11:34AM EDT | 170.00 | 104.77 | 131.55 | 139.75 | 0.00 | - | 2 | 42 | 110.58% |
| SPOT240920C00175000 | 2024-04-23 10:18AM EDT | 175.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPOT240920C00180000 | 2024-04-11 9:48AM EDT | 180.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 185.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 190.00 | 115.41 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 195.00 | 97.90 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 0.00% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 200.00 | 84.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,033 | 0.00% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 210.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 220.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 230.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT240920C00240000 | 2024-04-22 3:59PM EDT | 240.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| SPOT240920C00250000 | 2024-04-24 11:44AM EDT | 250.00 | 49.68 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 260.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| SPOT240920C00270000 | 2024-04-25 1:14PM EDT | 270.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 715 | 0.00% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 280.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 20 | 198 | 0.00% |
| SPOT240920C00290000 | 2024-04-29 11:30AM EDT | 290.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.39% |
| SPOT240920C00300000 | 2024-04-26 1:51PM EDT | 300.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 1.56% |
| SPOT240920C00310000 | 2024-04-26 9:54AM EDT | 310.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 28 | 126 | 3.13% |
| SPOT240920C00320000 | 2024-04-29 1:10PM EDT | 320.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| SPOT240920C00330000 | 2024-04-26 3:49PM EDT | 330.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 6.25% |
| SPOT240920C00340000 | 2024-04-26 9:47AM EDT | 340.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| SPOT240920C00350000 | 2024-04-25 1:06PM EDT | 350.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 27 | 100 | 6.25% |
| SPOT240920C00360000 | 2024-04-29 3:19PM EDT | 360.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| SPOT240920C00370000 | 2024-04-29 3:19PM EDT | 370.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| SPOT240920C00380000 | 2024-04-23 12:42PM EDT | 380.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPOT240920C00390000 | 2024-04-23 12:23PM EDT | 390.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| SPOT240920C00400000 | 2024-04-24 12:39PM EDT | 400.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 16 | 12.50% |
| SPOT240920C00410000 | 2024-04-23 3:23PM EDT | 410.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| SPOT240920C00420000 | 2024-04-09 11:17AM EDT | 420.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 12.50% |
| SPOT240920C00430000 | 2024-04-24 12:12PM EDT | 430.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| SPOT240920C00450000 | 2024-04-24 12:58PM EDT | 450.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 56 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00080000 | 2024-04-10 10:07AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| SPOT240920P00085000 | 2024-01-29 10:30AM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| SPOT240920P00090000 | 2024-03-04 10:40AM EDT | 90.00 | 0.20 | 0.06 | 0.69 | 0.00 | - | 1 | 1 | 82.96% |
| SPOT240920P00095000 | 2023-10-05 10:21AM EDT | 95.00 | 4.90 | 2.90 | 3.10 | 0.00 | - | - | 8 | 113.92% |
| SPOT240920P00100000 | 2024-02-13 4:21PM EDT | 100.00 | 0.42 | 0.16 | 0.42 | 0.00 | - | 1 | 3 | 73.24% |
| SPOT240920P00105000 | 2023-10-13 2:24PM EDT | 105.00 | 7.00 | 3.70 | 3.90 | 0.00 | - | 1 | 53 | 110.33% |
| SPOT240920P00110000 | 2023-12-27 2:08PM EDT | 110.00 | 2.40 | 0.57 | 2.05 | 0.00 | - | 14 | 11 | 84.59% |
| SPOT240920P00115000 | 2024-02-05 12:19PM EDT | 115.00 | 1.39 | 0.38 | 0.64 | 0.00 | - | 20 | 10 | 69.34% |
| SPOT240920P00120000 | 2024-03-27 11:17AM EDT | 120.00 | 0.51 | 0.01 | 0.67 | 0.00 | - | 10 | 48 | 62.60% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 125.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 25.00% |
| SPOT240920P00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| SPOT240920P00135000 | 2024-04-15 12:06PM EDT | 135.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| SPOT240920P00140000 | 2024-04-23 12:02PM EDT | 140.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 274 | 25.00% |
| SPOT240920P00145000 | 2024-03-27 2:39PM EDT | 145.00 | 1.28 | 0.22 | 1.01 | 0.00 | - | 2 | 35 | 54.61% |
| SPOT240920P00150000 | 2024-04-24 1:04PM EDT | 150.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 25.00% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 155.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 160.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 25.00% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 12.50% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 170.00 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 52.28% |
| SPOT240920P00175000 | 2024-04-24 10:01AM EDT | 175.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 652 | 12.50% |
| SPOT240920P00180000 | 2024-04-24 10:06AM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 12.50% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 33 | 220 | 12.50% |
| SPOT240920P00190000 | 2024-04-23 9:50AM EDT | 190.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 372 | 12.50% |
| SPOT240920P00195000 | 2024-04-24 10:47AM EDT | 195.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| SPOT240920P00200000 | 2024-04-24 12:35PM EDT | 200.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 822 | 12.50% |
| SPOT240920P00210000 | 2024-04-26 1:59PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 403 | 12.50% |
| SPOT240920P00220000 | 2024-04-25 11:36AM EDT | 220.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 60 | 356 | 6.25% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 230.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 6.25% |
| SPOT240920P00240000 | 2024-04-25 11:36AM EDT | 240.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 61 | 571 | 6.25% |
| SPOT240920P00250000 | 2024-04-25 11:11AM EDT | 250.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 383 | 6.25% |
| SPOT240920P00260000 | 2024-04-29 12:10PM EDT | 260.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 3.13% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 270.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 1.56% |
| SPOT240920P00280000 | 2024-04-26 2:18PM EDT | 280.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 29 | 115 | 0.78% |
| SPOT240920P00290000 | 2024-04-26 2:14PM EDT | 290.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 20 | 139 | 0.00% |
| SPOT240920P00300000 | 2024-04-29 10:44AM EDT | 300.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| SPOT240920P00310000 | 2024-04-25 11:33AM EDT | 310.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPOT240920P00320000 | 2024-04-25 3:38PM EDT | 320.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPOT240920P00330000 | 2024-04-24 10:01AM EDT | 330.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 340.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 350.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 360.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 370.00 | 102.95 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 400.00 | 115.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.