Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,14 -0,79 (-0,96%) Bitcoin EUR
54.899,77 -4.593,63 (-7,72%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 45.71% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 50.15% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 34.95% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 220.00 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT260618C00290000 | 2024-04-30 11:31AM EDT | 290.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 57.70% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 310.00 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 44.29% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 340.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 51.25% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 370.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260618P00105000 | 2024-04-02 9:30AM EDT | 105.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 52.82% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 49.70% |
| SPOT260618P00150000 | 2024-04-24 3:16PM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 165.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPOT260618P00185000 | 2024-04-25 9:41AM EDT | 185.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT260618P00190000 | 2024-03-26 3:45PM EDT | 190.00 | 22.85 | 18.90 | 20.10 | 0.00 | - | 25 | 75 | 40.19% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 39.66% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 200.00 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 40.12% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 210.00 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 37.70% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 230.00 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 41.34% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 250.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 280.00 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 41.09% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 300.00 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 32.94% |
© 2024 Yahoo. Tutti i diritti riservati.