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
57.729,64 +895,74 (+1,58%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 140.15 | 150.00 | 0.00 | - | 24 | 24 | 63.37% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 122.50 | 129.10 | 0.00 | - | 1 | 7 | 59.97% |
| SPOT250620C00230000 | 2024-06-20 12:55PM EDT | 230.00 | 109.71 | 107.05 | 112.90 | 0.00 | - | - | 1 | 56.05% |
| SPOT250620C00260000 | 2024-06-21 12:00PM EDT | 260.00 | 91.00 | 87.25 | 93.85 | 0.00 | - | 1 | 2 | 53.71% |
| SPOT250620C00310000 | 2024-06-28 1:16PM EDT | 310.00 | 60.70 | 60.85 | 64.75 | +0.82 | +1.37% | 4 | 23 | 50.04% |
| SPOT250620C00320000 | 2024-06-27 11:27AM EDT | 320.00 | 61.00 | 56.25 | 59.80 | 0.00 | - | 2 | 6 | 50.87% |
| SPOT250620C00330000 | 2024-06-28 11:45AM EDT | 330.00 | 51.63 | 52.25 | 54.75 | -2.73 | -5.02% | 3 | 20 | 49.80% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 43.35 | 50.00 | 0.00 | - | 1 | 3 | 51.48% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 40.25 | 42.60 | 0.00 | - | - | 2 | 48.00% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 36.75 | 44.00 | 0.00 | - | 2 | 3 | 51.48% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 33.55 | 41.00 | 0.00 | - | 9 | 9 | 51.26% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 30.95 | 38.00 | 0.00 | - | 1 | 1 | 50.90% |
| SPOT250620C00400000 | 2024-06-25 12:01PM EDT | 400.00 | 32.80 | 28.85 | 34.80 | +32.80 | - | - | 1 | 50.22% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 23.75 | 26.65 | 0.00 | - | - | 2 | 46.90% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 23.60 | 26.05 | 0.00 | - | - | 6 | 48.04% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 21.65 | 24.15 | 0.00 | - | - | 4 | 47.93% |
| SPOT250620C00450000 | 2024-06-28 10:30AM EDT | 450.00 | 19.35 | 18.90 | 23.50 | +19.35 | - | 4 | 0 | 48.85% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 1.50 | 4.50 | 0.00 | - | 1 | 2 | 52.61% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 2.88 | 5.50 | 0.00 | - | 2 | 2 | 51.34% |
| SPOT250620P00170000 | 2024-06-26 10:59AM EDT | 170.00 | 4.00 | 3.80 | 10.00 | 0.00 | - | 3 | 4 | 52.70% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 51.06% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 6.05 | 9.85 | 0.00 | - | - | 4 | 48.56% |
| SPOT250620P00200000 | 2024-06-25 3:56PM EDT | 200.00 | 8.20 | 8.30 | 10.25 | 0.00 | - | 1 | 48 | 47.30% |
| SPOT250620P00210000 | 2024-06-28 11:39AM EDT | 210.00 | 10.50 | 8.70 | 11.35 | -0.35 | -3.23% | 3 | 54 | 45.22% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 10.10 | 19.00 | 0.00 | - | 24 | 24 | 47.63% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 15.25 | 22.00 | 0.00 | - | 50 | 80 | 47.05% |
| SPOT250620P00250000 | 2024-06-26 3:10PM EDT | 250.00 | 19.15 | 18.25 | 25.00 | 0.00 | - | 5 | 10 | 46.19% |
| SPOT250620P00260000 | 2024-06-26 10:28AM EDT | 260.00 | 22.60 | 21.40 | 27.00 | 0.00 | - | 1 | 22 | 44.10% |
| SPOT250620P00270000 | 2024-06-17 1:07PM EDT | 270.00 | 28.05 | 25.75 | 31.25 | 0.00 | - | - | 1 | 44.03% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 29.70 | 36.00 | 0.00 | - | 1 | 2 | 44.11% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 34.20 | 36.45 | 0.00 | - | 1 | 2 | 40.14% |
| SPOT250620P00300000 | 2024-06-28 12:38PM EDT | 300.00 | 40.20 | 38.75 | 42.60 | +1.67 | +4.33% | 16 | 3 | 40.98% |
| SPOT250620P00310000 | 2024-06-28 12:38PM EDT | 310.00 | 45.15 | 43.35 | 45.85 | +45.15 | - | 15 | 0 | 39.09% |
| SPOT250620P00320000 | 2024-06-21 1:37PM EDT | 320.00 | 48.83 | 48.50 | 51.55 | 0.00 | - | 1 | 19 | 39.01% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 54.25 | 58.15 | 0.00 | - | - | 6 | 39.40% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 40.04% |
© 2024 Yahoo. Tutti i diritti riservati.