Italia markets close in 3 hours 45 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
287,60-5,52 (-1,88%)
Alla chiusura: 4:00PM EDT

289,75 +2,15 (0,75%)
Preborsa: 7:45AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPOT210416C001450002021-03-15 9:35AM EDT145.00134.10138.40144.700.00--1584.38%
SPOT210416C001500002021-02-26 11:02AM EDT150.00149.80107.00114.900.00-210.00%
SPOT210416C001600002021-04-12 1:54PM EDT160.00117.410.000.000.00-1280.00%
SPOT210416C001650002021-03-10 11:45AM EDT165.00110.20109.50118.500.00-1160.00%
SPOT210416C001700002021-03-05 12:06PM EDT170.00104.1598.70107.600.00-1280.00%
SPOT210416C001800002021-04-06 11:55AM EDT180.00107.000.000.000.00-2841830.00%
SPOT210416C001850002021-03-04 4:36PM EDT185.00102.9383.0092.800.00-160.00%
SPOT210416C001900002021-03-17 1:19PM EDT190.0090.500.000.000.00-230.00%
SPOT210416C001950002020-10-19 12:13AM EDT195.0073.050.000.000.00--00.00%
SPOT210416C002000002021-04-12 9:50AM EDT200.0071.900.000.000.00-1350.00%
SPOT210416C002100002021-04-14 12:57PM EDT210.0080.000.000.000.00-120.00%
SPOT210416C002200002021-03-31 11:21AM EDT220.0052.000.000.000.00-460.00%
SPOT210416C002300002021-03-30 9:53AM EDT230.0025.500.000.000.00-10350.00%
SPOT210416C002350002021-03-30 9:43AM EDT235.0020.500.000.000.00-560.00%
SPOT210416C002400002021-04-14 11:52AM EDT240.0045.970.000.000.00-2520.00%
SPOT210416C002425002021-04-09 10:30AM EDT242.5033.300.000.000.00-220.00%
SPOT210416C002450002021-03-30 11:08AM EDT245.0020.200.000.000.00-230.00%
SPOT210416C002475002021-04-13 10:43AM EDT247.5040.000.000.000.00-170.00%
SPOT210416C002500002021-04-13 10:02AM EDT250.0036.900.000.000.00-31150.00%
SPOT210416C002525002021-04-13 2:25PM EDT252.5038.400.000.000.00-1110.00%
SPOT210416C002550002021-04-12 3:31PM EDT255.0022.440.000.000.00-5120.00%
SPOT210416C002575002021-04-08 10:02AM EDT257.5026.000.000.000.00-12280.00%
SPOT210416C002600002021-04-13 2:25PM EDT260.0026.970.000.000.00-31220.00%
SPOT210416C002625002021-04-06 3:34PM EDT262.5022.710.000.000.00-5770.00%
SPOT210416C002650002021-04-13 2:25PM EDT265.0025.880.000.000.00-6390.00%
SPOT210416C002675002021-04-14 1:58PM EDT267.5020.300.000.000.00-3400.00%
SPOT210416C002700002021-04-14 3:49PM EDT270.0018.740.000.000.00-24410.00%
SPOT210416C002725002021-04-14 12:42PM EDT272.5018.800.000.000.00-1570.00%
SPOT210416C002750002021-04-14 12:28PM EDT275.0014.400.000.000.00-121240.00%
SPOT210416C002775002021-04-14 12:39PM EDT277.509.280.000.000.00-41140.00%
SPOT210416C002800002021-04-14 3:49PM EDT280.009.540.000.000.00-393700.00%
SPOT210416C002825002021-04-14 11:33AM EDT282.506.450.000.000.00-81160.00%
SPOT210416C002850002021-04-14 3:45PM EDT285.005.130.000.000.00-403030.00%
SPOT210416C002875002021-04-14 3:57PM EDT287.503.500.000.000.00-67920.00%
SPOT210416C002900002021-04-14 2:55PM EDT290.002.310.000.000.00-1024443.13%
SPOT210416C002925002021-04-14 3:58PM EDT292.502.050.000.000.00-1651736.25%
SPOT210416C002950002021-04-14 3:45PM EDT295.001.330.000.000.00-1784606.25%
SPOT210416C002975002021-04-14 12:43PM EDT297.501.650.000.000.00-183112.50%
SPOT210416C003000002021-04-14 3:36PM EDT300.000.600.000.000.00-2981,30612.50%
SPOT210416C003050002021-04-14 3:09PM EDT305.000.310.000.000.00-10511812.50%
SPOT210416C003100002021-04-14 3:58PM EDT310.000.250.000.000.00-19448225.00%
SPOT210416C003150002021-04-14 3:50PM EDT315.000.150.000.000.00-24025.00%
SPOT210416C003200002021-04-14 12:59PM EDT320.000.150.000.000.00-5888325.00%
SPOT210416C003250002021-04-14 12:53PM EDT325.000.050.000.000.00-2625.00%
SPOT210416C003300002021-04-14 2:26PM EDT330.000.070.000.000.00-1668350.00%
SPOT210416C003400002021-04-14 10:38AM EDT340.000.070.000.000.00-135550.00%
SPOT210416C003500002021-04-13 2:43PM EDT350.000.050.000.000.00-979350.00%
SPOT210416C003600002021-04-14 3:05PM EDT360.000.010.000.000.00-527850.00%
SPOT210416C003700002021-04-14 3:51PM EDT370.000.050.000.000.00-366650.00%
SPOT210416C003800002021-04-14 3:51PM EDT380.000.050.000.000.00-132450.00%
SPOT210416C003900002021-04-13 2:50PM EDT390.000.050.000.000.00-167250.00%
SPOT210416C004000002021-04-08 1:54PM EDT400.000.050.000.000.00-101,22850.00%
SPOT210416C004100002021-04-05 9:30AM EDT410.000.010.000.000.00-129550.00%
SPOT210416C004200002021-04-12 9:30AM EDT420.000.110.000.000.00-20039850.00%
SPOT210416C004300002021-04-05 11:05AM EDT430.000.080.000.000.00-115350.00%
SPOT210416C004400002021-03-22 9:32AM EDT440.000.270.000.000.00-120050.00%
SPOT210416C004500002021-03-26 1:51PM EDT450.000.100.000.000.00-415950.00%
SPOT210416C004600002021-03-31 11:19AM EDT460.000.030.000.000.00-110350.00%
SPOT210416C004700002021-04-07 1:20PM EDT470.000.090.000.000.00-14750.00%
SPOT210416C004800002021-03-08 2:38PM EDT480.000.400.000.150.00-644256.25%
SPOT210416C004900002021-03-18 12:30PM EDT490.000.130.000.000.00-120350.00%
SPOT210416C005000002021-03-16 2:09PM EDT500.000.050.000.000.00-234050.00%
SPOT210416C005100002021-03-22 11:18AM EDT510.000.100.000.000.00-1250.00%
SPOT210416C005200002021-03-22 10:33AM EDT520.000.040.000.000.00-16050.00%
SPOT210416C005300002021-03-15 3:41PM EDT530.000.210.000.800.00-13361.72%
SPOT210416C005400002021-03-22 10:33AM EDT540.000.050.000.000.00-11250.00%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPOT210416P001150002020-12-02 12:20PM EDT115.000.200.000.450.00-414528.13%
SPOT210416P001200002021-01-20 11:25AM EDT120.000.200.000.450.00-50505.47%
SPOT210416P001250002020-09-21 3:45PM EDT125.002.850.152.200.00-36620.51%
SPOT210416P001300002021-03-18 1:20PM EDT130.000.100.000.000.00-2023650.00%
SPOT210416P001350002021-03-17 10:25AM EDT135.000.250.000.000.00-14850.00%
SPOT210416P001400002021-03-11 1:33PM EDT140.001.000.002.550.00-15552.64%
SPOT210416P001450002021-03-17 11:06AM EDT145.000.250.000.000.00-14750.00%
SPOT210416P001500002021-03-18 9:43AM EDT150.000.210.000.000.00-157350.00%
SPOT210416P001550002021-03-22 9:30AM EDT155.000.100.000.000.00-43650.00%
SPOT210416P001600002021-03-22 9:30AM EDT160.000.200.000.000.00-416550.00%
SPOT210416P001650002021-03-18 2:36PM EDT165.000.350.000.000.00-14350.00%
SPOT210416P001700002021-03-31 9:30AM EDT170.000.120.000.000.00-315050.00%
SPOT210416P001750002021-03-17 9:36AM EDT175.000.480.000.000.00-410450.00%
SPOT210416P001800002021-04-05 9:30AM EDT180.000.120.000.000.00-130750.00%
SPOT210416P001850002021-03-26 2:05PM EDT185.000.300.000.000.00-167450.00%
SPOT210416P001900002021-04-05 12:40PM EDT190.000.050.000.000.00-1014350.00%
SPOT210416P001950002021-03-31 11:19AM EDT195.000.150.000.000.00-112950.00%
SPOT210416P002000002021-04-13 10:39AM EDT200.000.020.000.000.00-1236750.00%
SPOT210416P002100002021-04-09 9:37AM EDT210.000.100.000.000.00-529450.00%
SPOT210416P002200002021-04-14 12:25PM EDT220.000.010.000.000.00-582750.00%
SPOT210416P002250002021-04-13 9:44AM EDT225.000.010.000.000.00-322050.00%
SPOT210416P002300002021-04-14 12:25PM EDT230.000.040.000.000.00-599250.00%
SPOT210416P002350002021-04-13 11:43AM EDT235.000.040.000.000.00-615550.00%
SPOT210416P002400002021-04-14 11:16AM EDT240.000.070.000.000.00-11,07250.00%
SPOT210416P002425002021-04-12 3:39PM EDT242.500.090.000.000.00-3350.00%
SPOT210416P002450002021-04-13 3:17PM EDT245.000.050.000.000.00-78850.00%
SPOT210416P002475002021-04-13 10:31AM EDT247.500.070.000.000.00-63950.00%
SPOT210416P002500002021-04-14 2:17PM EDT250.000.100.000.000.00-101,33650.00%
SPOT210416P002525002021-04-12 3:49PM EDT252.500.250.000.000.00-11610050.00%
SPOT210416P002550002021-04-14 2:52PM EDT255.000.120.000.000.00-116825.00%
SPOT210416P002575002021-04-13 9:36AM EDT257.500.250.000.000.00-171625.00%
SPOT210416P002600002021-04-14 2:08PM EDT260.000.100.000.000.00-81,31925.00%
SPOT210416P002625002021-04-14 1:58PM EDT262.500.190.000.000.00-26225.00%
SPOT210416P002650002021-04-14 12:08PM EDT265.000.200.000.000.00-210425.00%
SPOT210416P002675002021-04-14 3:51PM EDT267.500.250.000.000.00-339325.00%
SPOT210416P002700002021-04-14 3:45PM EDT270.000.260.000.000.00-5368925.00%
SPOT210416P002725002021-04-14 1:58PM EDT272.500.330.000.000.00-58412.50%
SPOT210416P002750002021-04-14 3:45PM EDT275.000.500.000.000.00-16022812.50%
SPOT210416P002775002021-04-14 12:10PM EDT277.500.710.000.000.00-127412.50%
SPOT210416P002800002021-04-14 3:59PM EDT280.001.120.000.000.00-475096.25%
SPOT210416P002825002021-04-14 3:55PM EDT282.501.750.000.000.00-87846.25%
SPOT210416P002850002021-04-14 1:38PM EDT285.002.400.000.000.00-18473.13%
SPOT210416P002875002021-04-14 2:50PM EDT287.503.500.000.000.00-27360.20%
SPOT210416P002900002021-04-14 3:51PM EDT290.005.460.000.000.00-685690.00%
SPOT210416P002925002021-04-14 2:42PM EDT292.507.310.000.000.00-19250.00%
SPOT210416P002950002021-04-14 12:28PM EDT295.007.400.000.000.00-1660.00%
SPOT210416P002975002021-04-13 3:58PM EDT297.507.500.000.000.00-330.00%
SPOT210416P003000002021-04-14 2:26PM EDT300.0013.050.000.000.00-411,1710.00%
SPOT210416P003050002021-04-13 2:17PM EDT305.0013.550.000.000.00-130.00%
SPOT210416P003100002021-04-14 11:43AM EDT310.0023.750.000.000.00-36170.00%
SPOT210416P003150002021-04-13 12:28PM EDT315.0028.900.000.000.00-240.00%
SPOT210416P003200002021-04-13 3:41PM EDT320.0027.400.000.000.00-13760.00%
SPOT210416P003300002021-04-13 10:38AM EDT330.0044.590.000.000.00-11040.00%
SPOT210416P003400002021-04-13 3:30PM EDT340.0045.400.000.000.00-1740.00%
SPOT210416P003500002021-04-14 11:45AM EDT350.0063.080.000.000.00-11130.00%
SPOT210416P003600002021-04-14 11:45AM EDT360.0073.250.000.000.00-1390.00%
SPOT210416P003700002021-03-05 12:39PM EDT370.00104.4392.50102.000.00-250462.04%
SPOT210416P003800002021-03-12 10:36AM EDT380.00106.3096.10105.500.00-12389.36%
SPOT210416P003900002021-03-05 12:11PM EDT390.00122.00112.50122.000.00-10509.86%
SPOT210416P004000002021-02-19 10:56AM EDT400.0052.50126.20130.500.00-20547.85%
SPOT210416P004100002021-02-18 3:55PM EDT410.0065.08134.60141.900.00-10567.90%
SPOT210416P004200002021-02-22 2:36PM EDT420.0055.60157.70166.000.00-34770.87%
SPOT210416P004300002021-02-16 1:08AM EDT430.0097.000.000.000.00--00.00%
SPOT210416P004400002021-02-16 12:27PM EDT440.0087.80164.80173.200.00--2638.35%
SPOT210416P004500002021-03-15 12:01AM EDT450.00178.200.000.000.00--00.00%
SPOT210416P004700002020-12-23 4:03PM EDT470.00145.00131.70138.100.00--10.00%
SPOT210416P004800002021-02-16 11:02AM EDT480.00125.05204.40212.600.00-11700.78%
SPOT210416P004900002021-03-15 12:01AM EDT490.00220.600.000.000.00--00.00%