Italia markets open in 7 hours 58 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
1,0861 0,0000 (-0,00%) Bitcoin EUR
64.629,18 +507,99 (+0,79%) CMC Crypto 200
1.522,06 +33,52 (+2,25%)
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:220.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 78.40 | 84.05 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240531C00220000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 80.19 | 82.45 | 89.35 | 0.00 | - | 1 | 1 | 112.09% |
| SPOT240621C00220000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 79.52 | 83.30 | 90.20 | 0.00 | - | 2 | 171 | 75.22% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 84.10 | 91.35 | 0.00 | - | 1 | 204 | 61.07% |
| SPOT240920C00220000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 86.55 | 89.75 | 95.80 | 0.00 | - | 1 | 51 | 58.57% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 90.25 | 96.55 | 0.00 | - | 1 | 19 | 54.35% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 97.80 | 99.85 | 0.00 | - | 3 | 6 | 55.64% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 99.55 | 104.60 | 0.00 | - | 2 | 1,156 | 57.49% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 119.35 | 123.60 | 0.00 | - | 1 | 45 | 55.52% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 119.15 | 122.05 | 0.00 | - | 1 | 21 | 53.44% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 127.10 | 135.00 | 0.00 | - | 1 | 1 | 56.03% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 135.10 | 144.00 | 0.00 | - | 1 | 2 | 56.33% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00220000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 221.39% |
| SPOT240621P00220000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 475 | 78.71% |
| SPOT240719P00220000 | 2024-05-20 2:09PM EDT | 2024-07-19 | 0.35 | 0.17 | 0.45 | 0.00 | - | 1 | 126 | 41.77% |
| SPOT240816P00220000 | 2024-05-20 1:03PM EDT | 2024-08-16 | 1.50 | 1.16 | 2.11 | 0.00 | - | 3 | 79 | 46.99% |
| SPOT240920P00220000 | 2024-05-16 1:59PM EDT | 2024-09-20 | 2.99 | 2.37 | 2.61 | 0.00 | - | 21 | 213 | 41.92% |
| SPOT241018P00220000 | 2024-05-17 11:43AM EDT | 2024-10-18 | 3.37 | 2.86 | 3.45 | -0.33 | -8.92% | 5 | 776 | 40.77% |
| SPOT241220P00220000 | 2024-05-08 3:08PM EDT | 2024-12-20 | 7.50 | 6.30 | 6.60 | 0.00 | - | 9 | 804 | 41.82% |
| SPOT250117P00220000 | 2024-05-15 10:26AM EDT | 2025-01-17 | 8.15 | 7.10 | 7.60 | 0.00 | - | 10 | 123 | 41.30% |
| SPOT251219P00220000 | 2024-05-21 1:19PM EDT | 2025-12-19 | 20.10 | 18.90 | 20.80 | +0.45 | +2.29% | 2 | 328 | 40.84% |
| SPOT260116P00220000 | 2024-05-16 2:29PM EDT | 2026-01-16 | 21.65 | 19.85 | 24.20 | 0.00 | - | 2 | 51 | 43.07% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 21.00 | 28.75 | 0.00 | - | 1 | 1 | 42.22% |
© 2024 Yahoo. Tutti i diritti riservati.