Italia markets open in 4 hours 29 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.715,26 -231,67 (-0,59%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.674,80 -686,59 (-1,05%) CMC Crypto 200
1.526,75 +38,21 (+2,57%)
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:280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00280000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 20.78 | 23.10 | 29.30 | 0.00 | - | 1 | 6 | 80.42% |
| SPOT240531C00280000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 22.35 | 24.45 | 29.80 | 0.00 | - | 2 | 9 | 52.54% |
| SPOT240607C00280000 | 2024-05-16 1:04PM EDT | 2024-06-07 | 22.85 | 24.25 | 30.70 | 0.00 | - | 3 | 11 | 59.91% |
| SPOT240614C00280000 | 2024-05-16 11:01AM EDT | 2024-06-14 | 25.75 | 26.95 | 30.05 | 0.00 | - | 1 | 2 | 47.68% |
| SPOT240621C00280000 | 2024-05-21 12:20PM EDT | 2024-06-21 | 28.00 | 26.60 | 29.60 | -2.90 | -9.39% | 3 | 468 | 40.23% |
| SPOT240719C00280000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 32.93 | 31.75 | 34.10 | -1.02 | -3.00% | 27 | 729 | 40.78% |
| SPOT240816C00280000 | 2024-05-20 10:10AM EDT | 2024-08-16 | 43.88 | 39.55 | 43.20 | 0.00 | - | 3 | 19 | 51.15% |
| SPOT240920C00280000 | 2024-05-15 11:34AM EDT | 2024-09-20 | 41.71 | 43.30 | 46.20 | 0.00 | - | 5 | 191 | 47.93% |
| SPOT241018C00280000 | 2024-05-16 10:18AM EDT | 2024-10-18 | 46.47 | 45.35 | 48.05 | 0.00 | - | 3 | 105 | 45.83% |
| SPOT241220C00280000 | 2024-05-07 3:14PM EDT | 2024-12-20 | 52.70 | 53.70 | 60.00 | 0.00 | - | 10 | 202 | 52.52% |
| SPOT250117C00280000 | 2024-05-13 12:32PM EDT | 2025-01-17 | 48.70 | 57.50 | 59.90 | 0.00 | - | 1 | 424 | 49.26% |
| SPOT250321C00280000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 62.75 | 63.70 | 67.25 | 0.00 | - | - | 1 | 51.07% |
| SPOT251219C00280000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 83.37 | 84.60 | 88.25 | 0.00 | - | 1 | 6 | 50.83% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 56.88% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 50.62% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 104.00 | 113.00 | 0.00 | - | 1 | 2 | 52.52% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00280000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.14 | 0.10 | 0.40 | +0.05 | +55.56% | 186 | 706 | 54.59% |
| SPOT240531P00280000 | 2024-05-21 9:56AM EDT | 2024-05-31 | 0.43 | 0.04 | 0.42 | +0.08 | +22.86% | 1 | 100 | 33.25% |
| SPOT240607P00280000 | 2024-05-21 1:52PM EDT | 2024-06-07 | 0.85 | 0.63 | 1.10 | -0.23 | -21.30% | 6 | 70 | 32.40% |
| SPOT240614P00280000 | 2024-05-20 2:25PM EDT | 2024-06-14 | 1.79 | 1.45 | 2.18 | 0.00 | - | 8 | 37 | 33.84% |
| SPOT240621P00280000 | 2024-05-21 2:57PM EDT | 2024-06-21 | 2.11 | 2.14 | 2.33 | -0.10 | -4.52% | 17 | 801 | 30.48% |
| SPOT240628P00280000 | 2024-05-20 3:17PM EDT | 2024-06-28 | 2.80 | 2.58 | 3.45 | 0.00 | - | 16 | 18 | 31.96% |
| SPOT240719P00280000 | 2024-05-21 12:02PM EDT | 2024-07-19 | 5.55 | 4.70 | 5.70 | +1.10 | +24.72% | 50 | 341 | 31.98% |
| SPOT240816P00280000 | 2024-05-21 2:40PM EDT | 2024-08-16 | 11.12 | 10.85 | 11.45 | +0.37 | +3.44% | 2 | 151 | 38.13% |
| SPOT240920P00280000 | 2024-05-20 1:06PM EDT | 2024-09-20 | 14.40 | 12.75 | 14.70 | +0.95 | +7.06% | 2 | 128 | 37.50% |
| SPOT241018P00280000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 17.75 | 15.75 | 16.20 | 0.00 | - | 2 | 167 | 36.00% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 21.60 | 22.20 | 0.00 | - | 4 | 389 | 37.39% |
| SPOT250117P00280000 | 2024-05-17 2:49PM EDT | 2025-01-17 | 25.05 | 22.60 | 23.80 | 0.00 | - | 1 | 385 | 36.93% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 39.75 | 42.45 | 0.00 | - | 9 | 98 | 37.19% |
| SPOT260116P00280000 | 2024-05-16 2:42PM EDT | 2026-01-16 | 44.00 | 40.95 | 45.10 | 0.00 | - | - | 5 | 38.16% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 47.14% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 36.64% |
© 2024 Yahoo. Tutti i diritti riservati.