Italia markets open in 8 hours 48 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.313,03 +190,23 (+0,30%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00200000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 107.30 | 103.40 | 108.65 | +4.71 | +4.59% | 27 | 1,456 | 83.50% |
| SPOT240719C00200000 | 2024-05-17 10:51AM EDT | 2024-07-19 | 102.95 | 104.30 | 111.00 | 0.00 | - | 1 | 33 | 74.38% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 104.50 | 110.05 | 0.00 | - | 10 | 1,033 | 50.10% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 108.20 | 115.50 | 0.00 | - | 1 | 4 | 61.05% |
| SPOT241220C00200000 | 2024-05-20 1:27PM EDT | 2024-12-20 | 117.16 | 112.50 | 119.50 | 0.00 | - | 2 | 11 | 60.45% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 114.13 | 114.35 | 120.95 | -16.36 | -12.54% | 2 | 531 | 59.98% |
| SPOT251219C00200000 | 2024-05-15 10:04AM EDT | 2025-12-19 | 128.28 | 133.85 | 138.20 | 0.00 | - | 2 | 21 | 58.67% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 134.90 | 139.40 | 0.00 | - | 11 | 45 | 58.41% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 52.02% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531P00200000 | 2024-05-16 12:28PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 99.22% |
| SPOT240621P00200000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 388 | 59.77% |
| SPOT240719P00200000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 0.53 | 0.01 | 0.40 | 0.00 | - | 4 | 289 | 51.25% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 2024-08-16 | 2.12 | 0.40 | 1.49 | 0.00 | - | - | 10 | 53.59% |
| SPOT240920P00200000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 1.44 | 0.92 | 1.52 | 0.00 | - | 1 | 820 | 45.52% |
| SPOT241018P00200000 | 2024-05-13 9:55AM EDT | 2024-10-18 | 2.81 | 1.39 | 2.06 | 0.00 | - | 2 | 172 | 43.91% |
| SPOT241220P00200000 | 2024-05-16 3:41PM EDT | 2024-12-20 | 4.30 | 3.75 | 4.05 | 0.00 | - | 2 | 822 | 43.70% |
| SPOT250117P00200000 | 2024-05-17 12:22PM EDT | 2025-01-17 | 5.03 | 4.35 | 4.80 | 0.00 | - | 3 | 775 | 43.12% |
| SPOT250321P00200000 | 2024-05-15 2:44PM EDT | 2025-03-21 | 7.25 | 6.40 | 6.95 | 0.00 | - | 8 | 11 | 43.03% |
| SPOT250620P00200000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 10.20 | 6.00 | 11.60 | 0.00 | - | 1 | 1 | 45.26% |
| SPOT251219P00200000 | 2024-05-15 11:58AM EDT | 2025-12-19 | 15.15 | 13.75 | 15.75 | 0.00 | - | 12 | 87 | 42.38% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 20.20 | 15.45 | 16.45 | 0.00 | - | 1 | 411 | 42.17% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 44.61% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 2026-12-18 | 24.70 | 19.00 | 29.00 | 0.00 | - | 1 | 856 | 44.32% |
© 2024 Yahoo. Tutti i diritti riservati.