Italia markets close in 57 minutes
FTSE MIB
34.566,34 -258,67 (-0,74%) Dow Jones
39.853,33 +46,56 (+0,12%) Nasdaq
16.786,16 -8,71 (-0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,10 -0,70 (-0,88%) Bitcoin EUR
64.960,13 +3.330,51 (+5,40%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:33AM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00300000 | 2024-05-21 9:38AM EDT | 2024-05-24 | 8.10 | 6.80 | 8.05 | -1.38 | -14.56% | 2 | 446 | 34.41% |
| SPOT240531C00300000 | 2024-05-20 3:35PM EDT | 2024-05-31 | 9.70 | 9.35 | 10.35 | -1.68 | -14.76% | 3 | 215 | 32.84% |
| SPOT240607C00300000 | 2024-05-21 9:35AM EDT | 2024-06-07 | 11.75 | 11.45 | 12.75 | -1.58 | -11.85% | 2 | 258 | 35.03% |
| SPOT240614C00300000 | 2024-05-20 1:33PM EDT | 2024-06-14 | 14.44 | 12.90 | 13.75 | 0.00 | - | 7 | 24 | 32.98% |
| SPOT240621C00300000 | 2024-05-21 10:12AM EDT | 2024-06-21 | 14.65 | 14.65 | 15.25 | -1.40 | -8.72% | 3 | 1,060 | 33.44% |
| SPOT240628C00300000 | 2024-05-21 9:32AM EDT | 2024-06-28 | 12.55 | 15.75 | 16.85 | -6.02 | -32.42% | 1 | 16 | 34.42% |
| SPOT240719C00300000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 20.86 | 19.20 | 20.05 | 0.00 | - | 13 | 533 | 34.38% |
| SPOT240816C00300000 | 2024-05-21 10:11AM EDT | 2024-08-16 | 28.90 | 28.45 | 29.55 | -1.10 | -3.67% | 2 | 217 | 44.56% |
| SPOT240920C00300000 | 2024-05-20 11:35AM EDT | 2024-09-20 | 35.20 | 32.85 | 36.75 | 0.00 | - | 7 | 295 | 48.06% |
| SPOT241018C00300000 | 2024-05-20 3:27PM EDT | 2024-10-18 | 37.06 | 35.25 | 36.65 | 0.00 | - | 2 | 112 | 43.25% |
| SPOT241220C00300000 | 2024-05-20 1:18PM EDT | 2024-12-20 | 46.60 | 44.55 | 46.15 | 0.00 | - | 2 | 297 | 46.74% |
| SPOT250117C00300000 | 2024-05-20 1:47PM EDT | 2025-01-17 | 49.70 | 46.90 | 48.25 | 0.00 | - | 4 | 1,929 | 46.12% |
| SPOT250321C00300000 | 2024-05-06 12:43PM EDT | 2025-03-21 | 49.93 | 54.00 | 55.85 | 0.00 | - | - | 20 | 48.11% |
| SPOT251219C00300000 | 2024-05-16 2:37PM EDT | 2025-12-19 | 73.40 | 75.85 | 79.50 | 0.00 | - | 11 | 174 | 51.09% |
| SPOT260116C00300000 | 2024-05-16 2:59PM EDT | 2026-01-16 | 75.27 | 76.25 | 84.00 | 0.00 | - | 9 | 567 | 50.32% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 50.64% |
| SPOT261218C00300000 | 2024-05-20 1:20PM EDT | 2026-12-18 | 101.44 | 96.00 | 104.95 | 0.00 | - | 10 | 20 | 51.58% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00300000 | 2024-05-20 3:39PM EDT | 2024-05-24 | 1.85 | 1.56 | 1.84 | +0.25 | +15.62% | 38 | 255 | 33.15% |
| SPOT240531P00300000 | 2024-05-21 9:35AM EDT | 2024-05-31 | 3.50 | 3.40 | 3.70 | +0.05 | +1.45% | 3 | 223 | 29.91% |
| SPOT240607P00300000 | 2024-05-20 10:19AM EDT | 2024-06-07 | 3.55 | 4.70 | 5.30 | 0.00 | - | 10 | 12 | 29.70% |
| SPOT240614P00300000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 8.65 | 6.35 | 7.05 | 0.00 | - | 5 | 6 | 30.95% |
| SPOT240621P00300000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 7.35 | 7.30 | 7.65 | 0.00 | - | 38 | 681 | 29.08% |
| SPOT240628P00300000 | 2024-05-20 10:28AM EDT | 2024-06-28 | 7.21 | 8.35 | 9.25 | 0.00 | - | 2 | 4 | 30.49% |
| SPOT240719P00300000 | 2024-05-20 1:05PM EDT | 2024-07-19 | 10.43 | 11.10 | 11.60 | 0.00 | - | 26 | 361 | 29.47% |
| SPOT240816P00300000 | 2024-05-20 11:41AM EDT | 2024-08-16 | 18.05 | 18.80 | 19.45 | 0.00 | - | 41 | 135 | 37.72% |
| SPOT240920P00300000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 21.75 | 21.60 | 22.25 | 0.00 | - | 9 | 123 | 35.94% |
| SPOT241018P00300000 | 2024-05-20 10:43AM EDT | 2024-10-18 | 22.80 | 23.50 | 24.20 | 0.00 | - | 6 | 674 | 34.97% |
| SPOT241220P00300000 | 2024-05-20 2:12PM EDT | 2024-12-20 | 30.18 | 29.85 | 30.90 | 0.00 | - | 1 | 113 | 36.70% |
| SPOT250117P00300000 | 2024-05-20 12:43PM EDT | 2025-01-17 | 30.90 | 31.75 | 32.80 | 0.00 | - | 2 | 192 | 36.47% |
| SPOT250620P00300000 | 2024-05-15 2:32PM EDT | 2025-06-20 | 44.22 | 41.70 | 43.00 | 0.00 | - | - | 1 | 36.75% |
| SPOT251219P00300000 | 2024-05-20 2:06PM EDT | 2025-12-19 | 49.75 | 49.00 | 51.80 | 0.00 | - | 3 | 110 | 36.34% |
| SPOT260116P00300000 | 2024-05-08 2:31PM EDT | 2026-01-16 | 53.62 | 51.00 | 56.40 | 0.00 | - | 3 | 8 | 38.54% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 39.82% |
| SPOT261218P00300000 | 2024-05-17 3:57PM EDT | 2026-12-18 | 64.00 | 59.00 | 67.95 | 0.00 | - | 2 | 2 | 37.10% |
© 2024 Yahoo. Tutti i diritti riservati.