Italia markets open in 7 hours 49 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
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.667,68 +398,56 (+0,62%) CMC Crypto 200
1.525,80 +37,26 (+2,50%)
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:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00250000 | 2024-05-14 1:17PM EDT | 2024-05-24 | 40.17 | 52.30 | 59.20 | 0.00 | - | 2 | 5 | 119.34% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240621C00250000 | 2024-05-20 9:42AM EDT | 2024-06-21 | 59.20 | 54.25 | 60.55 | 0.00 | - | 2 | 511 | 55.32% |
| SPOT240628C00250000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 47.53 | 53.40 | 61.05 | 0.00 | - | - | 1 | 67.60% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 41.99 | 56.00 | 62.45 | 0.00 | - | 1 | 304 | 59.08% |
| SPOT240816C00250000 | 2024-05-20 10:31AM EDT | 2024-08-16 | 68.00 | 62.30 | 63.75 | 0.00 | - | 10 | 2,516 | 50.28% |
| SPOT240920C00250000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 61.74 | 65.30 | 70.15 | 0.00 | - | 29 | 106 | 52.18% |
| SPOT241018C00250000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 71.93 | 67.80 | 72.50 | +21.23 | +41.87% | 27 | 3 | 51.31% |
| SPOT241220C00250000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 73.94 | 74.35 | 79.85 | +0.92 | +1.26% | 1 | 18 | 52.81% |
| SPOT250117C00250000 | 2024-05-20 11:13AM EDT | 2025-01-17 | 80.20 | 75.50 | 79.60 | -0.70 | -0.87% | 4 | 1,461 | 50.24% |
| SPOT250321C00250000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 75.43 | 82.60 | 84.55 | 0.00 | - | - | 2 | 51.54% |
| SPOT251219C00250000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 89.95 | 100.80 | 105.60 | 0.00 | - | 5 | 12 | 53.14% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 2026-01-16 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 45.90% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 101.90 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00250000 | 2024-05-16 12:13PM EDT | 2024-05-24 | 0.10 | 0.01 | 2.52 | 0.00 | - | 1 | 57 | 131.49% |
| SPOT240531P00250000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.62 | 0.00 | 3.85 | 0.00 | - | 12 | 15 | 88.11% |
| SPOT240607P00250000 | 2024-05-09 10:14AM EDT | 2024-06-07 | 0.53 | 0.01 | 0.45 | 0.00 | - | 2 | 3 | 50.00% |
| SPOT240614P00250000 | 2024-05-14 3:33PM EDT | 2024-06-14 | 0.85 | 0.08 | 0.50 | 0.00 | - | - | 5 | 43.26% |
| SPOT240621P00250000 | 2024-05-21 3:38PM EDT | 2024-06-21 | 0.27 | 0.16 | 0.42 | -0.04 | -12.90% | 28 | 540 | 37.04% |
| SPOT240628P00250000 | 2024-05-10 2:21PM EDT | 2024-06-28 | 2.07 | 0.14 | 1.20 | 0.00 | - | - | 1 | 41.60% |
| SPOT240719P00250000 | 2024-05-21 3:37PM EDT | 2024-07-19 | 1.00 | 1.02 | 1.16 | -0.60 | -37.50% | 20 | 1,010 | 33.28% |
| SPOT240816P00250000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 4.38 | 2.94 | 4.75 | 0.00 | - | 11 | 94 | 41.05% |
| SPOT240920P00250000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 6.19 | 4.95 | 6.60 | -1.05 | -14.50% | 10 | 396 | 39.19% |
| SPOT241018P00250000 | 2024-05-20 10:57AM EDT | 2024-10-18 | 7.25 | 7.15 | 7.90 | 0.00 | - | 1 | 123 | 38.01% |
| SPOT241220P00250000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 14.95 | 12.25 | 12.65 | 0.00 | - | 1 | 39 | 39.36% |
| SPOT250117P00250000 | 2024-05-14 2:01PM EDT | 2025-01-17 | 17.25 | 13.40 | 14.00 | 0.00 | - | 45 | 447 | 38.89% |
| SPOT250321P00250000 | 2024-05-20 2:46PM EDT | 2025-03-21 | 17.40 | 16.85 | 19.35 | 0.00 | - | 1 | 2 | 41.01% |
| SPOT250620P00250000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 23.40 | 19.75 | 22.80 | 0.00 | - | - | 1 | 39.48% |
| SPOT251219P00250000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 29.95 | 27.35 | 30.50 | -2.95 | -8.97% | 2 | 173 | 38.96% |
| SPOT260116P00250000 | 2024-05-16 2:39PM EDT | 2026-01-16 | 31.55 | 29.35 | 31.45 | 0.00 | - | 16 | 21 | 38.80% |
| SPOT260618P00250000 | 2024-05-10 10:18AM EDT | 2026-06-18 | 36.41 | 31.30 | 37.95 | 0.00 | - | 1 | 47 | 39.22% |
| SPOT261218P00250000 | 2024-05-08 3:37PM EDT | 2026-12-18 | 41.00 | 36.00 | 46.00 | 0.00 | - | 1 | 5 | 40.24% |
© 2024 Yahoo. Tutti i diritti riservati.