Italia markets close in 1 hour 40 minutes
FTSE MIB
33.924,62 -371,69 (-1,08%) Dow Jones
38.204,70 -181,39 (-0,47%) Nasdaq
15.940,23 -42,85 (-0,27%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,34 -0,29 (-0,35%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116C00080000 | 2024-02-09 10:42AM EDT | 80.00 | 169.47 | 184.15 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00085000 | 2024-02-20 1:06PM EDT | 85.00 | 168.38 | 179.00 | 188.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT260116C00090000 | 2024-01-17 11:02AM EDT | 90.00 | 116.70 | 163.25 | 172.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00095000 | 2024-02-20 11:19AM EDT | 95.00 | 160.10 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00100000 | 2023-10-26 11:36AM EDT | 100.00 | 82.45 | 97.10 | 102.10 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00105000 | 2024-01-26 3:05PM EDT | 105.00 | 124.09 | 160.05 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00115000 | 2024-02-16 12:29PM EDT | 115.00 | 148.53 | 152.75 | 157.05 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 98.98 | 135.15 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00130000 | 2024-04-19 3:23PM EDT | 130.00 | 164.00 | 167.00 | 177.00 | 0.00 | - | 2 | 2 | 65.24% |
| SPOT260116C00135000 | 2024-03-04 3:53PM EDT | 135.00 | 154.15 | 171.00 | 180.00 | 0.00 | - | 1 | 5 | 75.69% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 140.00 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00145000 | 2024-01-17 12:21PM EDT | 145.00 | 82.80 | 120.20 | 129.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 155.00 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 34.97% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 160.00 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 43.93% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 165.00 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 35.47% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 170.00 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 45.41% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 175.00 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 180.00 | 147.30 | 131.45 | 137.90 | 0.00 | - | 10 | 9 | 58.22% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 128.45 | 134.25 | 0.00 | - | 6 | 15 | 57.80% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 190.00 | 117.34 | 124.60 | 131.15 | 0.00 | - | 1 | 34 | 57.17% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 195.00 | 122.50 | 120.80 | 128.35 | 0.00 | - | 2 | 16 | 56.69% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 200.00 | 142.00 | 117.35 | 124.60 | 0.00 | - | 11 | 45 | 55.88% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 105.00 | 111.60 | 117.30 | 0.00 | - | 2 | 18 | 54.83% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 220.00 | 121.51 | 105.85 | 111.75 | 0.00 | - | 1 | 21 | 54.42% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 230.00 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 58.68% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 240.00 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 64.05% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 250.00 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 54.11% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 260.00 | 105.59 | 82.80 | 88.20 | 0.00 | - | 1 | 33 | 50.70% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 77.75 | 83.20 | 0.00 | - | 6 | 119 | 50.07% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 64.63% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 290.00 | 73.93 | 69.75 | 73.85 | 0.00 | - | 2 | 25 | 50.84% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 300.00 | 68.80 | 65.60 | 69.70 | 0.00 | - | 1 | 572 | 50.42% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 310.00 | 85.10 | 60.05 | 65.10 | 0.00 | - | 1 | 44 | 49.58% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 320.00 | 58.60 | 58.30 | 61.30 | 0.00 | - | 1 | 33 | 49.17% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 330.00 | 55.80 | 53.60 | 57.55 | 0.00 | - | 2 | 109 | 48.69% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 340.00 | 67.00 | 50.35 | 55.30 | 0.00 | - | 5 | 14 | 49.11% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 350.00 | 41.65 | 48.55 | 53.10 | 0.00 | - | 3 | 43 | 49.45% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 360.00 | 56.83 | 45.55 | 48.10 | 0.00 | - | 2 | 47 | 47.84% |
| SPOT260116C00370000 | 2024-04-19 1:53PM EDT | 370.00 | 39.50 | 42.90 | 47.60 | 0.00 | - | 2 | 7 | 49.13% |
| SPOT260116C00380000 | 2024-04-24 10:17AM EDT | 380.00 | 42.85 | 39.10 | 44.60 | 0.00 | - | 1 | 1 | 48.66% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 56.02% |
| SPOT260116C00400000 | 2024-04-19 1:37PM EDT | 400.00 | 32.00 | 34.20 | 37.70 | 0.00 | - | 39 | 266 | 46.85% |
| SPOT260116C00420000 | 2024-04-25 10:33AM EDT | 420.00 | 31.52 | 31.00 | 33.40 | 0.00 | - | 5 | 39 | 46.46% |
| SPOT260116C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| SPOT260116C00450000 | 2024-04-24 11:54AM EDT | 450.00 | 24.50 | 25.30 | 28.25 | 0.00 | - | - | 27 | 46.25% |
| SPOT260116C00460000 | 2024-04-25 1:07PM EDT | 460.00 | 26.15 | 24.30 | 27.20 | 0.00 | - | - | 22 | 46.54% |
| SPOT260116C00470000 | 2024-04-24 12:56PM EDT | 470.00 | 21.50 | 22.30 | 25.30 | 0.00 | - | - | 14 | 46.14% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 33 | 150 | 25.00% |
| SPOT260116P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.16 | 0.68 | 2.42 | 0.00 | - | 38 | 14 | 52.27% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 64.51% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 75.52% |
| SPOT260116P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 3.57 | 1.25 | 3.45 | 0.00 | - | 1 | 12 | 54.05% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 1.50 | 3.95 | 0.00 | - | 1 | 60 | 53.47% |
| SPOT260116P00110000 | 2024-02-06 10:39AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPOT260116P00115000 | 2024-03-14 1:53PM EDT | 115.00 | 5.50 | 2.54 | 5.00 | 0.00 | - | 350 | 351 | 52.16% |
| SPOT260116P00120000 | 2024-04-16 9:34AM EDT | 120.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 125.00 | 5.20 | 2.83 | 5.50 | 0.00 | - | 4 | 134 | 49.23% |
| SPOT260116P00130000 | 2024-04-24 11:44AM EDT | 130.00 | 5.50 | 4.30 | 5.45 | 0.00 | - | 1 | 5 | 47.12% |
| SPOT260116P00135000 | 2024-04-24 11:44AM EDT | 135.00 | 6.00 | 5.15 | 6.10 | 0.00 | - | 2 | 66 | 46.66% |
| SPOT260116P00140000 | 2024-02-15 2:51PM EDT | 140.00 | 9.23 | 7.90 | 9.90 | 0.00 | - | 1 | 383 | 50.23% |
| SPOT260116P00145000 | 2024-02-15 2:52PM EDT | 145.00 | 10.15 | 8.75 | 10.90 | 0.00 | - | 1 | 8 | 51.64% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 150.00 | 7.00 | 6.45 | 8.40 | 0.00 | - | 1 | 38 | 45.44% |
| SPOT260116P00155000 | 2024-04-23 10:09AM EDT | 155.00 | 7.50 | 6.35 | 10.20 | 0.00 | - | 1 | 63 | 46.54% |
| SPOT260116P00160000 | 2024-03-04 3:19PM EDT | 160.00 | 11.30 | 9.55 | 10.45 | 0.00 | - | 1 | 29 | 45.05% |
| SPOT260116P00165000 | 2024-04-17 10:08AM EDT | 165.00 | 10.70 | 7.75 | 12.00 | 0.00 | - | 1 | 10 | 45.47% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 170.00 | 9.65 | 9.45 | 12.25 | 0.00 | - | 2 | 32 | 43.97% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 175.00 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 46.21% |
| SPOT260116P00180000 | 2024-04-03 10:49AM EDT | 180.00 | 15.25 | 11.80 | 14.05 | 0.00 | - | 1 | 30 | 42.69% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 185.00 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 48.90% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 41.49% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 195.00 | 17.05 | 14.85 | 18.40 | 0.00 | - | 5 | 46 | 42.29% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 200.00 | 20.20 | 16.25 | 19.75 | 0.00 | - | 1 | 411 | 41.90% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 40.64% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 220.00 | 21.00 | 23.05 | 25.00 | 0.00 | - | 2 | 49 | 39.74% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 230.00 | 27.10 | 26.35 | 28.20 | 0.00 | - | 66 | 425 | 38.91% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 240.00 | 31.47 | 27.15 | 33.75 | 0.00 | - | 10 | 20 | 39.79% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 250.00 | 36.93 | 31.10 | 38.25 | 0.00 | - | 1 | 9 | 39.54% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 260.00 | 32.35 | 35.40 | 41.95 | 0.00 | - | 1 | 2 | 38.49% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 270.00 | 45.85 | 40.95 | 45.95 | 0.00 | - | 1 | 18 | 37.52% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 290.00 | 55.00 | 49.80 | 56.35 | 0.00 | - | 2 | 15 | 36.74% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 300.00 | 58.45 | 57.75 | 60.60 | 0.00 | - | 10 | 6 | 35.45% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 310.00 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 38.38% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 320.00 | 70.00 | 66.50 | 72.95 | 0.00 | - | 10 | 50 | 34.96% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 350.00 | 84.10 | 87.70 | 93.20 | 0.00 | - | 2 | 2 | 34.17% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 100.65 | 105.85 | 0.00 | - | 4 | 4 | 32.26% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 165.60 | 169.80 | 0.00 | - | - | 25 | 27.97% |
© 2024 Yahoo. Tutti i diritti riservati.