Italia markets open in 5 hours 52 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.613,61 -306,65 (-0,79%) EUR/USD
1,0865 -0,0005 (-0,04%) Bitcoin EUR
60.263,53 -667,39 (-1,10%) CMC Crypto 200
1.374,69 -19,35 (-1,39%)
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:210.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00210000 | 2024-05-16 11:37AM EDT | 2024-05-17 | 90.30 | 86.00 | 92.15 | +9.94 | +12.37% | 1 | 55 | 395.12% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 89.00 | 97.35 | 0.00 | - | 4 | 4 | 210.47% |
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 66.46 | 86.80 | 92.75 | 0.00 | - | 4 | 0 | 114.45% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 103.32 | 87.00 | 93.50 | 0.00 | - | 7 | 463 | 78.34% |
| SPOT240719C00210000 | 2024-05-13 3:40PM EDT | 2024-07-19 | 81.70 | 87.35 | 94.55 | 0.00 | - | 12 | 71 | 63.09% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 91.50 | 95.80 | 0.00 | - | 1 | 115 | 54.32% |
| SPOT241220C00210000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 91.60 | 99.65 | 101.95 | 0.00 | - | 5 | 16 | 56.09% |
| SPOT250117C00210000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 95.55 | 101.60 | 103.40 | 0.00 | - | 1 | 225 | 55.70% |
| SPOT250620C00210000 | 2024-05-02 10:37AM EDT | 2025-06-20 | 102.63 | 111.65 | 114.00 | 0.00 | - | - | 5 | 56.50% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 122.75 | 129.70 | 0.00 | - | 1 | 6 | 59.75% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 122.75 | 124.90 | 0.00 | - | 2 | 18 | 56.13% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 20.08% |
| SPOT261218C00210000 | 2024-05-15 10:04AM EDT | 2026-12-18 | 137.58 | 135.10 | 143.40 | 0.00 | - | 2 | 23 | 56.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00210000 | 2024-05-14 12:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 213 | 221.88% |
| SPOT240621P00210000 | 2024-05-14 9:38AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.30 | 0.00 | - | 1 | 1,799 | 54.00% |
| SPOT240719P00210000 | 2024-05-16 2:21PM EDT | 2024-07-19 | 0.30 | 0.21 | 0.51 | +0.05 | +20.00% | 1 | 108 | 44.07% |
| SPOT240816P00210000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 1.95 | 0.66 | 1.87 | 0.00 | - | 5 | 6 | 47.53% |
| SPOT240920P00210000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 2.55 | 2.14 | 2.32 | 0.00 | - | 19 | 423 | 42.60% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 5.25 | 2.67 | 2.96 | 0.00 | - | 7 | 57 | 41.03% |
| SPOT241220P00210000 | 2024-05-15 11:00AM EDT | 2024-12-20 | 5.50 | 5.40 | 5.75 | 0.00 | - | 8 | 811 | 42.00% |
| SPOT250117P00210000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 8.45 | 6.45 | 6.70 | 0.00 | - | 2 | 152 | 41.58% |
| SPOT250321P00210000 | 2024-05-10 10:29AM EDT | 2025-03-21 | 9.41 | 8.85 | 9.40 | 0.00 | - | - | 2 | 41.87% |
| SPOT251219P00210000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 19.20 | 17.10 | 18.55 | 0.00 | - | 6 | 53 | 40.66% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 43.25% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 41.11% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 40.44% |
© 2024 Yahoo. Tutti i diritti riservati.