Italia markets close in 6 hours 44 minutes
FTSE MIB
34.282,23 -14,08 (-0,04%) 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
82,79 +0,16 (+0,19%) 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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241220C00115000 | 2024-03-28 1:40PM EDT | 115.00 | 157.09 | 174.90 | 181.95 | 0.00 | - | 1 | 1 | 93.98% |
| SPOT241220C00120000 | 2024-04-11 3:55PM EDT | 120.00 | 190.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT241220C00125000 | 2024-04-15 3:45PM EDT | 125.00 | 172.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT241220C00150000 | 2024-02-06 10:36AM EDT | 150.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 160.00 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 170.00 | 141.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 185.00 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 69.08% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 195.00 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT241220C00200000 | 2024-04-15 2:13PM EDT | 200.00 | 108.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 210.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 220.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 230.00 | 99.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 240.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 250.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 260.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00270000 | 2024-04-10 12:44PM EDT | 270.00 | 66.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 280.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT241220C00290000 | 2024-04-25 3:35PM EDT | 290.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPOT241220C00300000 | 2024-04-25 9:34AM EDT | 300.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT241220C00310000 | 2024-04-29 3:03PM EDT | 310.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPOT241220C00320000 | 2024-04-29 3:06PM EDT | 320.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPOT241220C00330000 | 2024-04-29 3:28PM EDT | 330.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPOT241220C00340000 | 2024-04-29 3:02PM EDT | 340.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPOT241220C00350000 | 2024-04-29 3:00PM EDT | 350.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 360.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPOT241220C00370000 | 2024-04-23 3:04PM EDT | 370.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT241220C00380000 | 2024-04-23 3:11PM EDT | 380.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT241220C00390000 | 2024-04-03 1:34PM EDT | 390.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT241220C00400000 | 2024-04-23 3:01PM EDT | 400.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPOT241220C00410000 | 2024-04-15 2:33PM EDT | 410.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT241220C00420000 | 2024-04-23 2:26PM EDT | 420.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT241220C00430000 | 2024-04-24 12:29PM EDT | 430.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220C00440000 | 2024-04-24 12:29PM EDT | 440.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220C00450000 | 2024-04-24 2:48PM EDT | 450.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241220P00120000 | 2024-03-06 3:28PM EDT | 120.00 | 1.42 | 0.22 | 1.81 | 0.00 | - | 5 | 5 | 58.01% |
| SPOT241220P00125000 | 2024-01-17 11:54AM EDT | 125.00 | 5.00 | 1.88 | 1.99 | 0.00 | - | - | 1 | 62.72% |
| SPOT241220P00130000 | 2024-02-12 3:48PM EDT | 130.00 | 2.55 | 1.82 | 2.15 | 0.00 | - | 5 | 5 | 60.39% |
| SPOT241220P00140000 | 2024-02-07 1:04PM EDT | 140.00 | 3.25 | 1.95 | 3.30 | 0.00 | - | 1 | 1 | 58.85% |
| SPOT241220P00145000 | 2024-04-08 11:02AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220P00150000 | 2024-04-10 10:38AM EDT | 150.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT241220P00155000 | 2024-02-22 4:24PM EDT | 155.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 55.30% |
| SPOT241220P00160000 | 2024-04-24 1:25PM EDT | 160.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT241220P00165000 | 2024-04-22 3:53PM EDT | 165.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220P00170000 | 2024-04-17 2:02PM EDT | 170.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPOT241220P00175000 | 2024-04-22 9:36AM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 180.00 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 50.45% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 185.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT241220P00190000 | 2024-04-24 1:25PM EDT | 190.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT241220P00195000 | 2024-04-24 12:32PM EDT | 195.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SPOT241220P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT241220P00210000 | 2024-04-24 11:26AM EDT | 210.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPOT241220P00220000 | 2024-04-25 3:28PM EDT | 220.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT241220P00230000 | 2024-04-29 3:20PM EDT | 230.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT241220P00240000 | 2024-04-23 3:59PM EDT | 240.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SPOT241220P00250000 | 2024-04-26 12:31PM EDT | 250.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPOT241220P00260000 | 2024-04-25 10:10AM EDT | 260.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 270.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 280.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 290.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SPOT241220P00300000 | 2024-04-29 2:12PM EDT | 300.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 310.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 320.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 330.00 | 46.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 360.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT241220P00390000 | 2024-04-03 11:36AM EDT | 390.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.