Italia markets closed
Dow Jones
39.847,57 +40,80 (+0,10%) Nasdaq
16.797,65 +2,78 (+0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.619,70 +2.555,08 (+4,12%) CMC Crypto 200
1.529,27 +40,73 (+2,74%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:46AM EDT. Mercato aperto.
Prezzo d'esercizio:270.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00270000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 31.48 | 31.55 | 37.20 | 0.00 | - | 1 | 4 | 90.31% |
| SPOT240531C00270000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 32.51 | 31.35 | 37.50 | 0.00 | - | 7 | 8 | 54.98% |
| SPOT240607C00270000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 23.65 | 32.00 | 38.05 | 0.00 | - | - | 1 | 65.85% |
| SPOT240614C00270000 | 2024-05-17 10:01AM EDT | 2024-06-14 | 35.43 | 32.00 | 38.95 | 0.00 | - | 1 | 1 | 59.90% |
| SPOT240621C00270000 | 2024-05-20 9:54AM EDT | 2024-06-21 | 40.40 | 34.70 | 39.55 | 0.00 | - | 1 | 325 | 55.25% |
| SPOT240719C00270000 | 2024-05-20 2:42PM EDT | 2024-07-19 | 42.65 | 38.10 | 39.80 | 0.00 | - | 11 | 369 | 41.04% |
| SPOT240816C00270000 | 2024-05-20 10:16AM EDT | 2024-08-16 | 52.00 | 45.70 | 46.55 | 0.00 | - | 1 | 3 | 48.20% |
| SPOT240920C00270000 | 2024-05-13 10:12AM EDT | 2024-09-20 | 39.10 | 49.50 | 50.40 | 0.00 | - | 5 | 702 | 47.26% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 49.23 | 50.10 | 53.75 | 0.00 | - | 20 | 31 | 47.64% |
| SPOT241220C00270000 | 2024-05-16 11:17AM EDT | 2024-12-20 | 58.53 | 60.00 | 61.15 | 0.00 | - | 1 | 73 | 49.12% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 62.60 | 63.90 | 0.00 | - | 4 | 303 | 49.34% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 48.48% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 91.10 | 93.85 | 0.00 | - | 6 | 119 | 51.84% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00270000 | 2024-05-20 12:54PM EDT | 2024-05-24 | 0.09 | 0.02 | 0.09 | 0.00 | - | 4 | 47 | 51.37% |
| SPOT240531P00270000 | 2024-05-20 11:58AM EDT | 2024-05-31 | 0.22 | 0.01 | 1.65 | 0.00 | - | 3 | 109 | 56.37% |
| SPOT240607P00270000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 0.74 | 0.36 | 2.70 | 0.00 | - | 3 | 29 | 51.55% |
| SPOT240614P00270000 | 2024-05-20 11:30AM EDT | 2024-06-14 | 0.80 | 0.24 | 2.80 | 0.00 | - | 3 | 24 | 44.29% |
| SPOT240621P00270000 | 2024-05-21 11:21AM EDT | 2024-06-21 | 1.36 | 1.16 | 1.34 | +0.24 | +21.43% | 16 | 545 | 31.14% |
| SPOT240628P00270000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 2.25 | 1.69 | 2.30 | 0.00 | - | 1 | 1 | 33.19% |
| SPOT240719P00270000 | 2024-05-21 10:43AM EDT | 2024-07-19 | 3.30 | 3.20 | 3.35 | +0.54 | +19.57% | 18 | 516 | 30.48% |
| SPOT240816P00270000 | 2024-05-21 10:54AM EDT | 2024-08-16 | 8.66 | 8.75 | 9.00 | +0.82 | +10.46% | 95 | 27 | 38.56% |
| SPOT240920P00270000 | 2024-05-20 11:13AM EDT | 2024-09-20 | 11.20 | 11.30 | 11.65 | +0.90 | +8.74% | 1 | 257 | 37.34% |
| SPOT241018P00270000 | 2024-05-17 11:43AM EDT | 2024-10-18 | 13.75 | 13.00 | 13.35 | 0.00 | - | 1 | 603 | 36.36% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 18.35 | 19.10 | 0.00 | - | 26 | 204 | 37.87% |
| SPOT250117P00270000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 21.31 | 19.95 | 21.05 | 0.00 | - | 1 | 366 | 37.89% |
| SPOT250321P00270000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 25.95 | 24.30 | 25.10 | 0.00 | - | - | 11 | 37.94% |
| SPOT251219P00270000 | 2024-05-08 3:02PM EDT | 2025-12-19 | 38.50 | 37.25 | 38.50 | 0.00 | - | 4 | 16 | 37.50% |
| SPOT260116P00270000 | 2024-05-16 2:41PM EDT | 2026-01-16 | 39.50 | 38.20 | 39.25 | 0.00 | - | 12 | 29 | 37.16% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 2026-06-18 | 44.90 | 41.45 | 44.90 | 0.00 | - | 50 | 57 | 36.85% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 36.79% |
© 2024 Yahoo. Tutti i diritti riservati.