Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0673 -0,0052 (-0,48%) Bitcoin EUR
55.878,51 -3.206,90 (-5,43%) CMC Crypto 200
1.282,67 -56,40 (-4,22%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218C00100000 | 2024-02-20 1:06PM EDT | 100.00 | 161.63 | 173.00 | 183.00 | 0.00 | - | 3 | 4 | 40.10% |
| SPOT261218C00120000 | 2024-04-09 11:53AM EDT | 120.00 | 203.33 | 178.50 | 188.00 | 0.00 | - | 6 | 7 | 66.98% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00130000 | 2024-01-11 3:08PM EDT | 130.00 | 100.95 | 134.00 | 143.85 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 46.38% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 160.00 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 51.70% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 170.00 | 146.13 | 146.30 | 154.00 | 0.00 | - | 1 | 1 | 60.82% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 175.00 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 30.16% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 180.00 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 46.84% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 190.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 195.00 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 49.53% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 200.00 | 159.60 | 127.05 | 135.85 | 0.00 | - | 1 | 3 | 57.27% |
| SPOT261218C00210000 | 2024-04-24 3:21PM EDT | 210.00 | 125.70 | 122.80 | 129.25 | 0.00 | - | 1 | 35 | 56.58% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 122.20 | 118.70 | 124.65 | +2.05 | +1.71% | 1 | 2 | 56.56% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 230.00 | 116.85 | 111.30 | 119.00 | -24.79 | -17.50% | 1 | 1 | 54.91% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 240.00 | 124.33 | 107.95 | 113.90 | 0.00 | - | 1 | 1 | 54.77% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 250.00 | 101.90 | 101.20 | 109.00 | 0.00 | - | 10 | 7 | 53.49% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 260.00 | 105.71 | 97.90 | 104.20 | 0.00 | - | 1 | 1 | 53.29% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 270.00 | 91.09 | 93.85 | 99.75 | 0.00 | - | 1 | 20 | 52.87% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 280.00 | 91.00 | 90.00 | 95.40 | 0.00 | - | 1 | 2 | 52.46% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 290.00 | 95.10 | 83.05 | 91.15 | 0.00 | - | 1 | 3 | 51.09% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 300.00 | 85.92 | 80.50 | 87.10 | 0.00 | - | 3 | 30 | 51.02% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 310.00 | 100.58 | 78.00 | 83.55 | 0.00 | - | 1 | 8 | 51.02% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 330.00 | 93.64 | 70.90 | 75.95 | 0.00 | - | 3 | 11 | 50.07% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 340.00 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 58.93% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 350.00 | 80.17 | 64.25 | 69.70 | 0.00 | - | 1 | 1 | 50.89% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 360.00 | 86.30 | 62.20 | 66.50 | 0.00 | - | 1 | 85 | 50.46% |
| SPOT261218C00370000 | 2024-04-02 11:48AM EDT | 370.00 | 53.35 | 55.30 | 63.45 | 0.00 | - | 1 | 59 | 50.06% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 380.00 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 52.64% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 390.00 | 67.10 | 53.55 | 58.30 | 0.00 | - | 10 | 64 | 49.62% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 400.00 | 52.50 | 48.20 | 54.95 | 0.00 | - | 1 | 116 | 48.90% |
| SPOT261218C00420000 | 2024-04-30 10:18AM EDT | 420.00 | 51.00 | 45.35 | 50.45 | +7.80 | +18.06% | 1 | 8 | 48.52% |
| SPOT261218C00430000 | 2024-04-10 11:27AM EDT | 430.00 | 57.86 | 44.25 | 47.85 | 0.00 | - | - | 1 | 48.07% |
| SPOT261218C00440000 | 2024-04-22 1:30PM EDT | 440.00 | 39.32 | 41.85 | 46.40 | 0.00 | - | 10 | 35 | 48.21% |
| SPOT261218C00450000 | 2024-04-25 11:18AM EDT | 450.00 | 43.53 | 40.30 | 43.85 | 0.00 | - | - | 6 | 47.69% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218P00100000 | 2024-04-18 9:30AM EDT | 100.00 | 5.20 | 3.15 | 6.10 | 0.00 | - | 2 | 9 | 49.70% |
| SPOT261218P00105000 | 2024-04-10 9:30AM EDT | 105.00 | 5.70 | 3.60 | 6.80 | 0.00 | - | - | 1 | 49.08% |
| SPOT261218P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 6.25 | 4.10 | 7.50 | 0.00 | - | 1 | 1 | 48.41% |
| SPOT261218P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 7.05 | 5.40 | 7.75 | 0.00 | - | - | 1 | 46.87% |
| SPOT261218P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 7.20 | 5.80 | 8.85 | 0.00 | - | 1 | 2 | 46.85% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 7.00 | 6.95 | 9.05 | 0.00 | - | - | 5 | 45.27% |
| SPOT261218P00130000 | 2024-04-22 10:21AM EDT | 130.00 | 10.10 | 7.85 | 9.80 | 0.00 | - | - | 1 | 44.59% |
| SPOT261218P00140000 | 2024-04-23 9:36AM EDT | 140.00 | 9.50 | 9.90 | 11.75 | 0.00 | - | 1 | 2 | 43.74% |
| SPOT261218P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 11.90 | 10.95 | 13.70 | 0.00 | - | 1 | 4 | 44.46% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 150.00 | 11.98 | 11.40 | 13.80 | 0.00 | - | 1 | 1 | 42.82% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 155.00 | 13.91 | 12.95 | 15.85 | 0.00 | - | 1 | 4 | 43.44% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 160.00 | 12.80 | 14.45 | 16.50 | 0.00 | - | 1 | 8 | 42.42% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 165.00 | 16.80 | 15.30 | 18.05 | 0.00 | - | 1 | 5 | 42.33% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 170.00 | 15.40 | 15.95 | 18.65 | 0.00 | - | 2 | 4 | 41.24% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 180.00 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 42.27% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 185.00 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 40.37% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 190.00 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 40.92% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 195.00 | 23.30 | 23.45 | 26.45 | 0.00 | - | 6 | 6 | 39.88% |
| SPOT261218P00200000 | 2024-04-30 2:20PM EDT | 200.00 | 26.10 | 24.40 | 27.75 | +3.10 | +13.48% | 1 | 855 | 39.27% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 210.00 | 27.80 | 28.00 | 31.45 | 0.00 | - | 2 | 5 | 38.82% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 36.05 | 34.25 | 39.15 | 0.00 | - | - | 1 | 37.65% |
| SPOT261218P00250000 | 2024-04-29 10:44AM EDT | 250.00 | 44.00 | 42.80 | 47.00 | 0.00 | - | 1 | 5 | 36.07% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 260.00 | 46.64 | 47.05 | 51.75 | 0.00 | - | 1 | 1 | 35.61% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 270.00 | 51.38 | 52.50 | 60.00 | 0.00 | - | 1 | 1 | 37.08% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 280.00 | 56.40 | 56.65 | 64.75 | 0.00 | - | - | 10 | 36.32% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 290.00 | 63.98 | 61.55 | 66.25 | 0.00 | - | - | 1 | 33.64% |
© 2024 Yahoo. Tutti i diritti riservati.