Italia markets closed
Dow Jones
37.921,22 -464,87 (-1,21%) Nasdaq
15.785,33 -197,76 (-1,24%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.274,05 -2.481,09 (-4,22%) CMC Crypto 200
1.282,88 -56,18 (-4,20%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:38PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.21 | 85.80 | 91.55 | 0.00 | - | - | 1 | 203.52% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 65.95 | 71.70 | 0.00 | - | - | 1 | 163.23% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 56.20 | 61.40 | 0.00 | - | 1 | 2 | 140.04% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 51.35 | 56.50 | 0.00 | - | 1 | 1 | 132.76% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 47.90 | 54.05 | 0.00 | - | - | 3 | 112.99% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 45.95 | 51.75 | +8.70 | +21.89% | 6 | 6 | 119.68% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 41.75 | 46.25 | +6.65 | +18.12% | 6 | 9 | 112.60% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 37.00 | 40.65 | +8.15 | +26.72% | 4 | 25 | 97.41% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 34.30 | 39.10 | 0.00 | - | - | 1 | 100.27% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 31.65 | 36.70 | +7.80 | +30.00% | 4 | 12 | 94.12% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 29.25 | 33.70 | 0.00 | - | - | 1 | 84.52% |
| SPOT240503C00255000 | 2024-04-30 1:25PM EDT | 255.00 | 28.95 | 27.65 | 30.75 | -5.94 | -17.02% | 4 | 13 | 83.25% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 24.35 | 28.85 | 0.00 | - | 4 | 5 | 75.78% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 22.20 | 25.50 | +1.75 | +7.94% | 4 | 15 | 65.63% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 19.20 | 24.40 | 0.00 | - | - | 8 | 67.55% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 18.05 | 19.55 | -1.85 | -9.02% | 6 | 53 | 53.76% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 15.95 | 17.20 | 0.00 | - | - | 10 | 52.39% |
| SPOT240503C00270000 | 2024-04-30 12:59PM EDT | 270.00 | 14.20 | 13.05 | 14.50 | -5.20 | -26.80% | 5 | 68 | 52.00% |
| SPOT240503C00272500 | 2024-04-30 1:46PM EDT | 272.50 | 12.00 | 11.25 | 12.40 | -2.55 | -17.53% | 9 | 78 | 50.10% |
| SPOT240503C00275000 | 2024-04-30 1:30PM EDT | 275.00 | 9.75 | 9.40 | 9.85 | -4.04 | -29.30% | 4 | 79 | 42.58% |
| SPOT240503C00277500 | 2024-04-26 3:01PM EDT | 277.50 | 11.20 | 7.85 | 8.75 | -1.70 | -13.18% | 1 | 45 | 48.47% |
| SPOT240503C00280000 | 2024-04-30 2:55PM EDT | 280.00 | 6.40 | 6.10 | 6.35 | -3.60 | -36.00% | 1 | 128 | 40.71% |
| SPOT240503C00282500 | 2024-04-30 3:13PM EDT | 282.50 | 4.94 | 4.60 | 4.80 | -2.11 | -29.93% | 47 | 61 | 39.11% |
| SPOT240503C00285000 | 2024-04-30 3:19PM EDT | 285.00 | 3.42 | 3.20 | 3.45 | -2.13 | -38.38% | 224 | 515 | 37.43% |
| SPOT240503C00287500 | 2024-04-30 3:22PM EDT | 287.50 | 2.35 | 2.37 | 2.53 | -1.90 | -44.71% | 50 | 83 | 37.55% |
| SPOT240503C00290000 | 2024-04-30 2:33PM EDT | 290.00 | 1.90 | 1.50 | 1.71 | -1.25 | -39.68% | 72 | 715 | 36.67% |
| SPOT240503C00292500 | 2024-04-30 3:18PM EDT | 292.50 | 1.13 | 1.02 | 1.13 | -1.07 | -48.64% | 14 | 109 | 36.26% |
| SPOT240503C00295000 | 2024-04-30 2:08PM EDT | 295.00 | 0.83 | 0.66 | 0.75 | -0.84 | -50.30% | 31 | 309 | 36.38% |
| SPOT240503C00297500 | 2024-04-30 12:57PM EDT | 297.50 | 0.57 | 0.41 | 0.50 | -0.49 | -46.23% | 5 | 99 | 36.82% |
| SPOT240503C00300000 | 2024-04-30 3:13PM EDT | 300.00 | 0.33 | 0.28 | 0.33 | -0.55 | -62.50% | 226 | 1,151 | 37.35% |
| SPOT240503C00302500 | 2024-04-30 1:28PM EDT | 302.50 | 0.17 | 0.17 | 0.25 | -0.33 | -66.00% | 40 | 54 | 39.01% |
| SPOT240503C00305000 | 2024-04-30 1:27PM EDT | 305.00 | 0.12 | 0.10 | 0.50 | -0.21 | -63.64% | 33 | 323 | 49.61% |
| SPOT240503C00307500 | 2024-04-29 1:52PM EDT | 307.50 | 0.41 | 0.00 | 0.10 | 0.00 | - | 24 | 1,250 | 39.65% |
| SPOT240503C00310000 | 2024-04-30 3:04PM EDT | 310.00 | 0.03 | 0.03 | 0.07 | -0.19 | -86.36% | 241 | 1,077 | 40.63% |
| SPOT240503C00312500 | 2024-04-30 12:04PM EDT | 312.50 | 0.04 | 0.02 | 0.07 | -0.17 | -80.95% | 1 | 164 | 43.56% |
| SPOT240503C00315000 | 2024-04-29 10:44AM EDT | 315.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 7 | 266 | 45.70% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 0.16 | 0.00 | - | 3 | 130 | 50.39% |
| SPOT240503C00320000 | 2024-04-30 11:22AM EDT | 320.00 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 3 | 425 | 52.34% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 0.05 | 0.00 | - | 12 | 25 | 52.93% |
| SPOT240503C00325000 | 2024-04-29 3:25PM EDT | 325.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 13 | 591 | 50.00% |
| SPOT240503C00327500 | 2024-04-30 2:08PM EDT | 327.50 | 0.03 | 0.00 | 0.04 | -1.37 | -97.86% | 123 | 107 | 52.34% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 280 | 55.08% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.04 | 0.00 | - | - | 2 | 57.42% |
| SPOT240503C00335000 | 2024-04-29 3:25PM EDT | 335.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 60.94% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | - | 7 | 62.11% |
| SPOT240503C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 235 | 64.06% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 13 | 67.97% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.16 | -0.04 | -80.00% | 1 | 42 | 80.27% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 4 | 96.88% |
| SPOT240503C00350000 | 2024-04-26 11:57AM EDT | 350.00 | 0.10 | 0.00 | 2.34 | 0.00 | - | 3 | 323 | 132.32% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 102.54% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 105.27% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 1 | 107.91% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 4 | 25 | 133.01% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 17 | 36 | 115.82% |
| SPOT240503C00370000 | 2024-04-23 1:04PM EDT | 370.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 72 | 68 | 92.19% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 10 | 123.54% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 4 | 130.96% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 24 | 28 | 125.00% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 149.80% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00135000 | 2024-04-24 3:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 49 | 207.81% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 1.70 | 0.00 | - | - | 1 | 193.36% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 25 | 152.34% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 177.34% |
| SPOT240503P00207500 | 2024-04-29 1:21PM EDT | 207.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 50 | 110.16% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | - | 3 | 101.56% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 0.04 | 0.00 | - | - | 1 | 98.44% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 55 | 49 | 94.53% |
| SPOT240503P00217500 | 2024-04-22 3:58PM EDT | 217.50 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.97% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 1 | 27 | 146.68% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 7 | 114.26% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 22 | 97.27% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.04 | 0.00 | - | 21 | 31 | 76.56% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 103.61% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 3 | 96.09% |
| SPOT240503P00235000 | 2024-04-29 3:03PM EDT | 235.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 10 | 48 | 66.02% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 64.06% |
| SPOT240503P00240000 | 2024-04-30 2:04PM EDT | 240.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 10 | 170 | 62.89% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 23 | 58.20% |
| SPOT240503P00245000 | 2024-04-29 3:39PM EDT | 245.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 29 | 177 | 54.69% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.01 | 0.09 | 0.00 | - | 1 | 5 | 54.69% |
| SPOT240503P00250000 | 2024-04-30 1:59PM EDT | 250.00 | 0.09 | 0.02 | 0.23 | -0.06 | -40.00% | 15 | 440 | 58.01% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.05 | 0.17 | -0.07 | -58.33% | 8 | 87 | 52.93% |
| SPOT240503P00255000 | 2024-04-30 2:32PM EDT | 255.00 | 0.12 | 0.07 | 0.15 | -0.01 | -7.69% | 12 | 69 | 51.47% |
| SPOT240503P00257500 | 2024-04-29 3:16PM EDT | 257.50 | 0.13 | 0.06 | 1.70 | 0.00 | - | 19 | 69 | 68.87% |
| SPOT240503P00260000 | 2024-04-30 2:05PM EDT | 260.00 | 0.17 | 0.07 | 0.19 | -0.03 | -15.00% | 49 | 240 | 45.12% |
| SPOT240503P00262500 | 2024-04-30 12:53PM EDT | 262.50 | 0.21 | 0.09 | 0.25 | +0.05 | +31.25% | 1 | 200 | 43.07% |
| SPOT240503P00265000 | 2024-04-30 3:00PM EDT | 265.00 | 0.28 | 0.26 | 0.32 | -0.07 | -20.00% | 14 | 193 | 40.72% |
| SPOT240503P00267500 | 2024-04-30 2:40PM EDT | 267.50 | 0.39 | 0.38 | 0.44 | +0.04 | +11.43% | 24 | 119 | 38.97% |
| SPOT240503P00270000 | 2024-04-30 1:58PM EDT | 270.00 | 0.57 | 0.55 | 0.61 | -0.05 | -8.06% | 38 | 364 | 37.21% |
| SPOT240503P00272500 | 2024-04-30 1:55PM EDT | 272.50 | 0.87 | 0.81 | 0.92 | -0.03 | -3.33% | 45 | 149 | 36.45% |
| SPOT240503P00275000 | 2024-04-30 3:14PM EDT | 275.00 | 1.20 | 1.05 | 1.50 | +0.01 | +0.84% | 61 | 131 | 37.31% |
| SPOT240503P00277500 | 2024-04-30 3:17PM EDT | 277.50 | 1.80 | 1.78 | 1.90 | -0.01 | -0.55% | 10 | 215 | 34.40% |
| SPOT240503P00280000 | 2024-04-30 3:05PM EDT | 280.00 | 2.45 | 2.59 | 2.63 | +0.17 | +7.46% | 68 | 630 | 33.13% |
| SPOT240503P00282500 | 2024-04-30 2:57PM EDT | 282.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 58 | 79 | 33.69% |
| SPOT240503P00285000 | 2024-04-30 2:45PM EDT | 285.00 | 4.50 | 4.90 | 5.05 | +0.35 | +8.43% | 131 | 314 | 32.78% |
| SPOT240503P00287500 | 2024-04-30 2:55PM EDT | 287.50 | 6.20 | 6.20 | 6.50 | +0.70 | +12.73% | 79 | 137 | 31.32% |
| SPOT240503P00290000 | 2024-04-30 3:17PM EDT | 290.00 | 8.08 | 7.80 | 9.05 | +1.43 | +21.50% | 37 | 373 | 38.72% |
| SPOT240503P00292500 | 2024-04-30 11:08AM EDT | 292.50 | 7.25 | 9.95 | 10.50 | -1.30 | -15.20% | 6 | 56 | 32.79% |
| SPOT240503P00295000 | 2024-04-30 11:53AM EDT | 295.00 | 11.05 | 11.15 | 12.35 | +0.95 | +9.41% | 7 | 218 | 26.07% |
| SPOT240503P00297500 | 2024-04-30 11:53AM EDT | 297.50 | 13.20 | 14.00 | 15.75 | +2.25 | +20.55% | 4 | 154 | 46.70% |
| SPOT240503P00300000 | 2024-04-30 11:49AM EDT | 300.00 | 15.13 | 15.60 | 17.35 | +1.13 | +8.07% | 5 | 408 | 33.94% |
| SPOT240503P00302500 | 2024-04-29 3:56PM EDT | 302.50 | 16.55 | 16.70 | 21.20 | 0.00 | - | 4 | 22 | 63.11% |
| SPOT240503P00305000 | 2024-04-26 2:22PM EDT | 305.00 | 17.50 | 18.65 | 23.75 | 0.00 | - | 3 | 141 | 68.77% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 21.45 | 25.30 | +4.25 | +21.91% | 1 | 61 | 57.32% |
| SPOT240503P00310000 | 2024-04-26 3:50PM EDT | 310.00 | 22.40 | 23.55 | 28.60 | 0.00 | - | 14 | 209 | 76.03% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 26.25 | 30.65 | 0.00 | - | 5 | 481 | 72.71% |
| SPOT240503P00315000 | 2024-04-26 9:34AM EDT | 315.00 | 24.96 | 28.55 | 33.95 | 0.00 | - | 1 | 6 | 90.58% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 31.10 | 36.90 | 0.00 | - | - | 3 | 101.81% |
| SPOT240503P00320000 | 2024-04-24 3:57PM EDT | 320.00 | 42.10 | 33.75 | 38.95 | 0.00 | - | - | 12 | 99.46% |
| SPOT240503P00322500 | 2024-04-24 3:57PM EDT | 322.50 | 45.15 | 36.40 | 41.05 | 0.00 | - | 91 | 8 | 96.83% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 38.65 | 43.75 | 0.00 | - | 1,410 | 0 | 104.52% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 41.00 | 45.75 | 0.00 | - | - | 0 | 98.78% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 43.50 | 48.90 | -5.96 | -11.41% | 12 | 0 | 115.28% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 54.65 | 58.95 | 0.00 | - | - | 0 | 131.79% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 58.45 | 63.35 | 0.00 | - | - | 0 | 126.47% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 63.50 | 68.50 | 0.00 | - | 6 | 0 | 136.87% |
© 2024 Yahoo. Tutti i diritti riservati.