Italia markets close in 3 hours 44 minutes
FTSE MIB
34.199,68 -96,63 (-0,28%) 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
82,89 +0,26 (+0,31%) 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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 170.00 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 73.19% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 200.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 220.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 230.00 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 66.52% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 240.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 250.00 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 83.81% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 260.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPOT241018C00270000 | 2024-04-29 12:44PM EDT | 270.00 | 43.73 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 280.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 290.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.39% |
| SPOT241018C00300000 | 2024-04-29 12:38PM EDT | 300.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 1.56% |
| SPOT241018C00310000 | 2024-04-29 2:50PM EDT | 310.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 3.13% |
| SPOT241018C00320000 | 2024-04-29 2:50PM EDT | 320.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 3.13% |
| SPOT241018C00330000 | 2024-04-29 11:16AM EDT | 330.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 340.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| SPOT241018C00350000 | 2024-04-26 10:12AM EDT | 350.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 6.25% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 360.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 6.25% |
| SPOT241018C00370000 | 2024-04-24 9:36AM EDT | 370.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPOT241018C00380000 | 2024-04-23 11:57AM EDT | 380.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| SPOT241018C00390000 | 2024-04-24 10:48AM EDT | 390.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 70 | 92 | 6.25% |
| SPOT241018C00400000 | 2024-04-24 11:38AM EDT | 400.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 121 | 12.50% |
| SPOT241018C00410000 | 2024-04-26 10:28AM EDT | 410.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 12.50% |
| SPOT241018C00420000 | 2024-04-26 2:00PM EDT | 420.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 403 | 12.50% |
| SPOT241018C00430000 | 2024-04-19 10:15AM EDT | 430.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| SPOT241018C00440000 | 2024-04-25 2:29PM EDT | 440.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| SPOT241018C00450000 | 2024-04-24 12:11PM EDT | 450.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 12.50% |
| SPOT241018C00470000 | 2024-04-25 12:44PM EDT | 470.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00125000 | 2024-03-27 11:35AM EDT | 125.00 | 0.80 | 0.09 | 0.94 | 0.00 | - | 10 | 11 | 58.15% |
| SPOT241018P00130000 | 2024-02-23 3:33PM EDT | 130.00 | 1.07 | 0.82 | 1.07 | 0.00 | - | 6 | 6 | 61.37% |
| SPOT241018P00135000 | 2024-03-21 2:20PM EDT | 135.00 | 1.10 | 0.36 | 1.50 | 0.00 | - | - | 2 | 58.56% |
| SPOT241018P00145000 | 2024-03-15 11:39AM EDT | 145.00 | 1.85 | 0.00 | 2.42 | 0.00 | - | - | 6 | 56.16% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 155.00 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 55.87% |
| SPOT241018P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 170.00 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 49.96% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 175.00 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 53.82% |
| SPOT241018P00180000 | 2024-03-26 10:23AM EDT | 180.00 | 3.90 | 1.85 | 2.32 | 0.00 | - | 1 | 1 | 46.41% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 185.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 190.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT241018P00195000 | 2024-04-23 9:38AM EDT | 195.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SPOT241018P00200000 | 2024-04-29 10:13AM EDT | 200.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 12.50% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 210.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 12.50% |
| SPOT241018P00220000 | 2024-04-29 11:23AM EDT | 220.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 6.25% |
| SPOT241018P00230000 | 2024-04-29 1:58PM EDT | 230.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 786 | 6.25% |
| SPOT241018P00240000 | 2024-04-24 9:31AM EDT | 240.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| SPOT241018P00250000 | 2024-04-24 11:49AM EDT | 250.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
| SPOT241018P00260000 | 2024-04-29 11:33AM EDT | 260.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 3.13% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 270.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 9 | 603 | 1.56% |
| SPOT241018P00280000 | 2024-04-25 10:29AM EDT | 280.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 33 | 118 | 0.78% |
| SPOT241018P00290000 | 2024-04-29 1:01PM EDT | 290.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 40 | 90 | 0.00% |
| SPOT241018P00300000 | 2024-04-29 1:27PM EDT | 300.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 46 | 150 | 0.00% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 310.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 320.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 330.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 340.00 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 350.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 102 | 0.00% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 360.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.