Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.577,87 -1.770,80 (-3,03%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 126.00 | 133.05 | 0.00 | - | - | 2 | 799.95% |
| SPOT240510C00195000 | 2024-05-10 1:18PM EDT | 195.00 | 99.55 | 96.00 | 103.05 | -2.03 | -2.00% | 1 | 1 | 607.13% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 50.90 | 58.35 | 0.00 | - | - | 2 | 146.88% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 45.90 | 53.40 | 0.00 | - | - | 2 | 144.53% |
| SPOT240510C00255000 | 2024-05-10 3:45PM EDT | 255.00 | 39.60 | 35.75 | 43.25 | -0.66 | -1.64% | 5 | 9 | 285.99% |
| SPOT240510C00260000 | 2024-05-03 10:06AM EDT | 260.00 | 35.50 | 30.75 | 38.25 | 0.00 | - | 2 | 5 | 259.91% |
| SPOT240510C00262500 | 2024-05-06 10:02AM EDT | 262.50 | 36.36 | 28.35 | 35.75 | 0.00 | - | - | 0 | 246.83% |
| SPOT240510C00265000 | 2024-05-01 12:30PM EDT | 265.00 | 20.90 | 25.75 | 33.25 | 0.00 | - | 2 | 4 | 233.69% |
| SPOT240510C00267500 | 2024-05-06 10:02AM EDT | 267.50 | 31.38 | 23.35 | 30.65 | 0.00 | - | 2 | 6 | 218.07% |
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 270.00 | 16.60 | 21.15 | 28.90 | 0.00 | - | 2 | 8 | 108.11% |
| SPOT240510C00272500 | 2024-05-01 12:30PM EDT | 272.50 | 14.60 | 18.40 | 25.90 | 0.00 | - | 2 | 10 | 67.97% |
| SPOT240510C00275000 | 2024-05-10 3:30PM EDT | 275.00 | 18.95 | 18.10 | 22.50 | -2.03 | -9.68% | 2 | 16 | 101.71% |
| SPOT240510C00277500 | 2024-05-10 2:55PM EDT | 277.50 | 17.22 | 14.40 | 20.75 | -4.61 | -21.12% | 6 | 23 | 82.81% |
| SPOT240510C00280000 | 2024-05-10 12:30PM EDT | 280.00 | 14.71 | 12.20 | 17.00 | -4.29 | -22.58% | 2 | 49 | 126.07% |
| SPOT240510C00282500 | 2024-05-07 10:09AM EDT | 282.50 | 15.00 | 8.65 | 13.95 | 0.00 | - | 2 | 48 | 100.88% |
| SPOT240510C00285000 | 2024-05-10 12:58PM EDT | 285.00 | 9.84 | 7.55 | 12.40 | -4.46 | -31.19% | 4 | 57 | 50.15% |
| SPOT240510C00287500 | 2024-05-10 2:38PM EDT | 287.50 | 6.35 | 5.50 | 9.35 | -5.37 | -45.82% | 5 | 68 | 82.62% |
| SPOT240510C00290000 | 2024-05-10 2:52PM EDT | 290.00 | 4.55 | 3.10 | 5.95 | -4.72 | -50.92% | 11 | 80 | 51.22% |
| SPOT240510C00292500 | 2024-05-10 3:42PM EDT | 292.50 | 2.62 | 0.88 | 4.05 | -4.20 | -61.58% | 94 | 199 | 46.97% |
| SPOT240510C00295000 | 2024-05-10 3:55PM EDT | 295.00 | 0.01 | 0.00 | 0.19 | -4.69 | -99.79% | 202 | 265 | 5.76% |
| SPOT240510C00297500 | 2024-05-10 3:02PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | -3.09 | -99.68% | 99 | 139 | 8.99% |
| SPOT240510C00300000 | 2024-05-10 3:30PM EDT | 300.00 | 0.04 | 0.00 | 0.01 | -1.91 | -97.95% | 255 | 224 | 15.24% |
| SPOT240510C00302500 | 2024-05-10 2:44PM EDT | 302.50 | 0.01 | 0.00 | 0.11 | -0.67 | -98.53% | 85 | 100 | 31.35% |
| SPOT240510C00305000 | 2024-05-10 3:51PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | -0.32 | -96.97% | 202 | 405 | 31.25% |
| SPOT240510C00307500 | 2024-05-10 10:50AM EDT | 307.50 | 0.02 | 0.00 | 4.25 | -0.19 | -90.48% | 6 | 58 | 106.40% |
| SPOT240510C00310000 | 2024-05-10 12:25PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 117 | 396 | 46.68% |
| SPOT240510C00312500 | 2024-05-10 3:26PM EDT | 312.50 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 2 | 252 | 51.17% |
| SPOT240510C00315000 | 2024-05-10 12:04PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 10 | 1,087 | 48.44% |
| SPOT240510C00317500 | 2024-05-10 11:23AM EDT | 317.50 | 0.08 | 0.00 | 0.17 | -0.01 | -11.11% | 20 | 35 | 69.92% |
| SPOT240510C00320000 | 2024-05-10 2:39PM EDT | 320.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 34 | 98 | 66.41% |
| SPOT240510C00322500 | 2024-05-10 9:48AM EDT | 322.50 | 0.06 | 0.00 | 0.17 | -0.12 | -66.67% | 16 | 8 | 82.23% |
| SPOT240510C00325000 | 2024-05-10 11:43AM EDT | 325.00 | 0.08 | 0.00 | 0.20 | -0.03 | -27.27% | 2 | 51 | 90.23% |
| SPOT240510C00327500 | 2024-05-10 12:24PM EDT | 327.50 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 30 | 110 | 87.50% |
| SPOT240510C00330000 | 2024-05-10 2:30PM EDT | 330.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 7 | 136 | 109.96% |
| SPOT240510C00332500 | 2024-05-07 11:42AM EDT | 332.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | 22 | 42 | 125.20% |
| SPOT240510C00335000 | 2024-05-03 11:20AM EDT | 335.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 3 | 17 | 131.45% |
| SPOT240510C00340000 | 2024-05-06 1:23PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 101 | 90.63% |
| SPOT240510C00345000 | 2024-05-07 12:03PM EDT | 345.00 | 0.02 | 0.00 | 0.30 | -0.20 | -90.91% | 6 | 77 | 142.97% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | 1 | 166 | 167.38% |
| SPOT240510C00355000 | 2024-05-07 2:02PM EDT | 355.00 | 0.75 | 0.00 | 0.52 | 0.00 | - | 1 | 24 | 178.52% |
| SPOT240510C00360000 | 2024-05-09 9:31AM EDT | 360.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 20 | 189.65% |
| SPOT240510C00365000 | 2024-05-08 10:48AM EDT | 365.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 12 | 13 | 200.39% |
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 370.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 70 | 92 | 181.25% |
| SPOT240510C00375000 | 2024-05-09 10:05AM EDT | 375.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 100 | 134 | 221.29% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 23 | 198.44% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 0.52 | 0.00 | - | - | 1 | 250.78% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 238.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 0.52 | 0.00 | - | - | 66 | 346.88% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 17 | 78 | 308.20% |
| SPOT240510P00215000 | 2024-04-30 9:48AM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 44 | 253.91% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 4 | 108 | 270.70% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.00 | 0.52 | 0.00 | - | 10 | 10 | 252.54% |
| SPOT240510P00230000 | 2024-05-08 3:56PM EDT | 230.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 24 | 233.20% |
| SPOT240510P00235000 | 2024-05-09 10:05AM EDT | 235.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 100 | 105 | 216.99% |
| SPOT240510P00237500 | 2024-05-09 9:38AM EDT | 237.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 62 | 150.00% |
| SPOT240510P00240000 | 2024-05-08 10:47AM EDT | 240.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 16 | 200.20% |
| SPOT240510P00242500 | 2024-05-08 12:10PM EDT | 242.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 208 | 318 | 140.63% |
| SPOT240510P00245000 | 2024-05-08 12:10PM EDT | 245.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 83 | 134.38% |
| SPOT240510P00247500 | 2024-05-08 12:10PM EDT | 247.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 38 | 174.22% |
| SPOT240510P00250000 | 2024-05-07 11:31AM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 62 | 130.47% |
| SPOT240510P00255000 | 2024-05-10 10:12AM EDT | 255.00 | 0.02 | 0.00 | 0.53 | -0.01 | -33.33% | 70 | 93 | 148.63% |
| SPOT240510P00257500 | 2024-05-08 12:41PM EDT | 257.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | 2 | 6 | 139.84% |
| SPOT240510P00260000 | 2024-05-09 10:24AM EDT | 260.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 4 | 617 | 131.35% |
| SPOT240510P00262500 | 2024-05-10 9:59AM EDT | 262.50 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 15 | 22 | 122.95% |
| SPOT240510P00265000 | 2024-05-10 1:02PM EDT | 265.00 | 0.02 | 0.00 | 0.34 | -0.13 | -86.67% | 4 | 65 | 106.25% |
| SPOT240510P00267500 | 2024-05-10 2:42PM EDT | 267.50 | 0.04 | 0.00 | 0.18 | -0.02 | -33.33% | 10 | 60 | 88.67% |
| SPOT240510P00270000 | 2024-05-10 2:37PM EDT | 270.00 | 0.02 | 0.00 | 0.09 | -0.05 | -71.43% | 17 | 641 | 73.83% |
| SPOT240510P00272500 | 2024-05-09 9:41AM EDT | 272.50 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 62.11% |
| SPOT240510P00275000 | 2024-05-10 3:26PM EDT | 275.00 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 21 | 340 | 53.91% |
| SPOT240510P00277500 | 2024-05-10 3:21PM EDT | 277.50 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 45 | 243 | 52.34% |
| SPOT240510P00280000 | 2024-05-10 12:06PM EDT | 280.00 | 0.02 | 0.00 | 0.33 | -0.03 | -60.00% | 30 | 138 | 57.62% |
| SPOT240510P00282500 | 2024-05-10 2:33PM EDT | 282.50 | 0.02 | 0.00 | 0.05 | -0.10 | -83.33% | 24 | 256 | 39.84% |
| SPOT240510P00285000 | 2024-05-10 3:27PM EDT | 285.00 | 0.01 | 0.00 | 0.04 | -0.27 | -96.43% | 36 | 107 | 31.64% |
| SPOT240510P00287500 | 2024-05-10 3:29PM EDT | 287.50 | 0.04 | 0.01 | 0.34 | -0.06 | -60.00% | 16 | 69 | 39.11% |
| SPOT240510P00290000 | 2024-05-10 2:56PM EDT | 290.00 | 0.03 | 0.02 | 0.08 | -0.16 | -84.21% | 124 | 278 | 19.53% |
| SPOT240510P00292500 | 2024-05-10 3:29PM EDT | 292.50 | 0.05 | 0.00 | 0.56 | -0.27 | -84.37% | 71 | 153 | 22.17% |
| SPOT240510P00295000 | 2024-05-10 3:41PM EDT | 295.00 | 0.58 | 0.01 | 1.02 | -0.02 | -3.33% | 177 | 299 | 13.06% |
| SPOT240510P00297500 | 2024-05-10 3:52PM EDT | 297.50 | 3.03 | 1.43 | 4.20 | +1.68 | +124.44% | 98 | 146 | 40.21% |
| SPOT240510P00300000 | 2024-05-10 3:30PM EDT | 300.00 | 5.70 | 2.91 | 7.60 | +3.16 | +124.41% | 287 | 178 | 70.56% |
| SPOT240510P00302500 | 2024-05-10 12:58PM EDT | 302.50 | 7.85 | 5.10 | 10.05 | +3.30 | +72.53% | 41 | 39 | 82.91% |
| SPOT240510P00305000 | 2024-05-10 12:30PM EDT | 305.00 | 10.36 | 8.05 | 13.05 | +2.32 | +28.86% | 7 | 37 | 105.20% |
| SPOT240510P00307500 | 2024-05-03 3:43PM EDT | 307.50 | 12.70 | 10.50 | 15.05 | 0.00 | - | 8 | 10 | 106.93% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 12.70 | 18.60 | 0.00 | - | 6 | 19 | 62.31% |
| SPOT240510P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 27.99 | 18.20 | 24.00 | 0.00 | - | 1 | 2 | 97.85% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 22.30 | 28.90 | 0.00 | - | - | 0 | 87.70% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 23.30 | 28.50 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00335000 | 2024-05-07 3:23PM EDT | 335.00 | 36.28 | 37.35 | 44.00 | 0.00 | - | 10 | 0 | 132.81% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 42.70 | 48.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.