Italia markets open in 7 hours 47 minutes

Spotify Technology S.A. (SPOT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
171,32-3,47 (-1,99%)
Alla chiusura: 04:00PM EST
173,99 +2,67 (+1,56%)
Dopo ore: 07:07PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPOT220128C001500002022-01-25 11:31AM EST150.0034.8520.9023.400.00--2201.07%
SPOT220128C001600002022-01-24 9:33AM EST160.0030.2011.5013.200.00--4134.67%
SPOT220128C001650002022-01-27 1:40PM EST165.009.207.308.70-11.60-55.77%36116.41%
SPOT220128C001700002022-01-27 3:55PM EST170.004.304.004.40-11.60-72.96%229198.24%
SPOT220128C001750002022-01-27 3:56PM EST175.002.051.952.25-3.83-65.14%89158100.93%
SPOT220128C001800002022-01-27 3:44PM EST180.001.100.751.00-2.70-71.05%55016101.07%
SPOT220128C001850002022-01-27 3:40PM EST185.000.320.250.45-2.07-86.61%87136104.30%
SPOT220128C001875002022-01-27 3:20PM EST187.500.200.150.30-2.45-92.45%11252106.84%
SPOT220128C001900002022-01-27 3:37PM EST190.000.180.150.30-0.82-82.00%29282118.95%
SPOT220128C001925002022-01-27 11:17AM EST192.500.200.050.30-0.50-71.43%24688124.61%
SPOT220128C001950002022-01-27 12:22PM EST195.000.100.000.10-0.60-85.71%38356111.72%
SPOT220128C001975002022-01-27 10:02AM EST197.500.300.000.40-0.35-53.85%6484150.00%
SPOT220128C002000002022-01-27 3:47PM EST200.000.070.000.10-0.23-76.67%35187130.08%
SPOT220128C002025002022-01-27 10:29AM EST202.500.150.000.50-0.25-62.50%176177.93%
SPOT220128C002050002022-01-27 2:54PM EST205.000.050.000.10-0.25-83.33%165803147.66%
SPOT220128C002075002022-01-26 12:44PM EST207.500.210.000.30-0.24-53.33%275182.42%
SPOT220128C002100002022-01-27 2:21PM EST210.000.050.000.05-0.14-73.68%2392151.56%
SPOT220128C002125002022-01-25 2:14PM EST212.500.660.000.100.00-5140172.66%
SPOT220128C002150002022-01-27 2:21PM EST215.000.050.000.20-0.03-37.50%2275198.05%
SPOT220128C002175002022-01-25 2:14PM EST217.500.460.000.100.00-7703189.06%
SPOT220128C002200002022-01-27 1:39PM EST220.000.010.000.10-0.14-93.33%3224196.88%
SPOT220128C002225002022-01-26 2:59PM EST222.500.200.000.300.00-2127236.33%
SPOT220128C002250002022-01-27 2:05PM EST225.000.030.000.05-0.52-94.55%190196.88%
SPOT220128C002275002022-01-26 1:02PM EST227.500.100.000.050.00-480203.13%
SPOT220128C002300002022-01-27 9:48AM EST230.000.050.000.05-0.10-66.67%10113210.94%
SPOT220128C002325002022-01-27 10:02AM EST232.500.100.000.40-0.04-28.57%568280.47%
SPOT220128C002350002022-01-27 10:49AM EST235.000.030.000.05-0.01-25.00%1296223.44%
SPOT220128C002375002022-01-27 2:49PM EST237.500.010.000.45-0.39-97.50%6117301.95%
SPOT220128C002400002022-01-26 1:02PM EST240.000.010.000.000.00-127450.00%
SPOT220128C002425002022-01-21 10:58AM EST242.500.200.000.300.00-8136300.00%
SPOT220128C002450002022-01-26 11:46AM EST245.000.050.000.050.00-3238250.00%
SPOT220128C002475002022-01-25 2:16PM EST247.500.100.000.050.00-3333256.25%
SPOT220128C002500002022-01-27 2:05PM EST250.000.070.000.05+0.02+40.00%196175262.50%
SPOT220128C002525002022-01-24 9:57AM EST252.500.100.000.550.00--10358.59%
SPOT220128C002550002022-01-26 10:03AM EST255.000.050.000.550.00-260366.02%
SPOT220128C002575002022-01-27 2:49PM EST257.500.010.000.15-0.14-93.33%1217314.84%
SPOT220128C002600002022-01-25 2:19PM EST260.000.050.000.050.00-97262285.94%
SPOT220128C002650002022-01-24 3:05PM EST265.000.100.000.100.00-429521318.75%
SPOT220128C002700002022-01-25 2:19PM EST270.000.050.000.000.00-435850.00%
SPOT220128C002750002022-01-24 12:53PM EST275.000.100.000.100.00-122161342.19%
SPOT220128C002800002022-01-24 2:04PM EST280.000.050.000.150.00-60118369.53%
SPOT220128C002850002022-01-21 11:59AM EST285.000.050.000.200.00-2027393.75%
SPOT220128C002900002022-01-25 10:16AM EST290.000.010.000.150.00-6108392.19%
SPOT220128C002950002022-01-24 3:19PM EST295.000.050.000.150.00-3553403.13%
SPOT220128C003000002022-01-24 3:20PM EST300.000.050.000.100.00-173206396.88%
SPOT220128C003050002022-01-21 2:51PM EST305.000.050.000.000.00-254550.00%
SPOT220128C003100002022-01-20 10:57AM EST310.000.050.000.100.00--8417.19%
SPOT220128C003200002022-01-25 9:30AM EST320.000.150.000.050.00-165409.38%
SPOT220128C003250002022-01-20 12:58PM EST325.000.050.000.300.00--1502.34%
SPOT220128C003300002022-01-25 3:48PM EST330.000.010.000.300.00-65321512.50%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPOT220128P001200002022-01-26 3:08PM EST120.000.100.000.050.00-368368257.81%
SPOT220128P001300002022-01-27 1:37PM EST130.000.050.000.10-0.05-50.00%1451221.88%
SPOT220128P001400002022-01-27 10:30AM EST140.000.150.000.10-0.05-25.00%10534167.97%
SPOT220128P001420002022-01-26 3:28PM EST142.000.250.000.500.00-3026201.95%
SPOT220128P001490002022-01-27 3:15PM EST149.000.200.050.45-0.20-50.00%39158.20%
SPOT220128P001500002022-01-27 3:36PM EST150.000.230.050.60-0.27-54.00%133399160.35%
SPOT220128P001550002022-01-27 3:58PM EST155.000.340.250.40-0.11-24.44%25232128.13%
SPOT220128P001600002022-01-27 3:47PM EST160.000.600.550.70-0.80-57.14%13475114.36%
SPOT220128P001650002022-01-27 3:58PM EST165.001.451.251.50-0.73-33.49%508290105.66%
SPOT220128P001700002022-01-27 3:56PM EST170.003.002.803.200.00-14642101.66%
SPOT220128P001750002022-01-27 3:57PM EST175.005.755.406.00+0.45+8.49%7121498.54%
SPOT220128P001800002022-01-27 10:34AM EST180.007.907.308.30-0.50-5.95%482820.00%
SPOT220128P001850002022-01-27 10:06AM EST185.0013.1112.2015.40+3.11+31.10%117683.01%
SPOT220128P001875002022-01-27 2:15PM EST187.5013.2015.5017.00-0.45-3.30%722286.33%
SPOT220128P001900002022-01-27 1:07PM EST190.0017.8017.8019.30+1.92+12.09%10287150.00%
SPOT220128P001925002022-01-27 1:52PM EST192.5019.4020.2021.80+9.00+86.54%21379163.57%
SPOT220128P001950002022-01-27 3:23PM EST195.0024.4322.7024.50+12.63+107.03%569189.75%
SPOT220128P001975002022-01-27 3:23PM EST197.5026.9324.8027.40+12.28+83.82%170226.37%
SPOT220128P002000002022-01-27 3:58PM EST200.0028.7528.0029.50+8.88+44.69%54124136.33%
SPOT220128P002025002022-01-27 12:52PM EST202.5029.8529.6032.50+7.48+33.44%1060258.98%
SPOT220128P002050002022-01-27 3:56PM EST205.0033.3531.3034.70+2.90+9.52%1049254.10%
SPOT220128P002075002022-01-27 11:32AM EST207.5030.7932.6037.80+4.16+15.62%126301.56%
SPOT220128P002100002022-01-27 3:37PM EST210.0039.6637.7039.50+13.41+51.09%2122264.45%
SPOT220128P002125002022-01-27 10:06AM EST212.5037.1337.7043.20+10.90+41.56%332348.24%
SPOT220128P002150002022-01-27 2:31PM EST215.0041.6042.0044.60+12.69+43.89%53461294.53%
SPOT220128P002175002022-01-20 2:10PM EST217.506.8642.8050.300.00-644253.91%
SPOT220128P002200002022-01-27 3:37PM EST220.0049.6446.0050.00+14.04+39.44%425344.73%
SPOT220128P002225002022-01-27 10:06AM EST222.5047.2447.6053.30+12.24+34.97%314402.83%
SPOT220128P002250002022-01-27 11:49AM EST225.0048.3551.4054.70+2.05+4.43%134345.51%
SPOT220128P002275002022-01-24 10:22AM EST227.5046.9054.3057.200.00-12355.86%
SPOT220128P002300002022-01-27 2:59PM EST230.0058.4056.4059.80+14.63+33.42%438373.83%
SPOT220128P002325002022-01-26 12:49PM EST232.5047.0058.3062.700.00-12412.21%
SPOT220128P002350002022-01-27 2:59PM EST235.0063.3561.1064.70+14.93+30.83%1132385.94%
SPOT220128P002375002022-01-21 10:58AM EST237.5040.5063.1067.900.00-15445.90%
SPOT220128P002400002022-01-27 3:27PM EST240.0069.2466.4070.60+13.74+24.76%511468.65%
SPOT220128P002425002022-01-12 10:05AM EST242.5011.5169.3072.700.00--1452.73%
SPOT220128P002450002022-01-13 11:39AM EST245.0016.0071.1075.600.00-26488.87%
SPOT220128P002475002022-01-24 9:31AM EST247.5061.6073.9077.900.00-22485.74%
SPOT220128P002500002022-01-24 1:51PM EST250.0063.1976.0082.200.00-26375.20%
SPOT220128P002550002022-01-24 9:34AM EST255.0064.9081.2085.200.00--6499.81%
SPOT220128P002600002022-01-19 10:13AM EST260.0045.8086.1089.800.00-10485.25%
SPOT220128P002650002022-01-04 10:44AM EST265.0036.1590.6095.500.00-22556.84%
SPOT220128P002700002022-01-21 10:17AM EST270.0071.5896.5099.600.00-22498.83%
SPOT220128P002750002022-01-13 11:16AM EST275.0045.80101.30105.100.00-10560.16%
SPOT220128P002800002022-01-21 10:17AM EST280.0081.52106.40110.200.00-20584.18%