Italia markets closed
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
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.130,29 -21,60 (-0,03%) CMC Crypto 200
1.508,63 +20,08 (+1,35%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:310.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00310000 | 2024-05-21 3:00PM EDT | 2024-05-24 | 2.12 | 1.84 | 2.02 | -1.18 | -35.76% | 96 | 157 | 31.63% |
| SPOT240531C00310000 | 2024-05-21 2:51PM EDT | 2024-05-31 | 4.65 | 4.00 | 4.25 | -0.70 | -13.08% | 36 | 404 | 30.40% |
| SPOT240607C00310000 | 2024-05-21 3:42PM EDT | 2024-06-07 | 7.30 | 5.85 | 7.20 | -0.17 | -2.28% | 11 | 269 | 34.96% |
| SPOT240614C00310000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 9.38 | 7.50 | 9.15 | 0.00 | - | 16 | 14 | 35.86% |
| SPOT240621C00310000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 9.00 | 8.85 | 9.25 | -1.60 | -15.09% | 54 | 1,939 | 31.98% |
| SPOT240628C00310000 | 2024-05-17 11:49AM EDT | 2024-06-28 | 9.00 | 9.90 | 11.25 | 0.00 | - | 1 | 2 | 34.02% |
| SPOT240719C00310000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 15.45 | 13.80 | 14.05 | +0.05 | +0.32% | 94 | 417 | 33.12% |
| SPOT240816C00310000 | 2024-05-21 2:56PM EDT | 2024-08-16 | 24.00 | 23.05 | 23.55 | -1.65 | -6.43% | 17 | 110 | 43.26% |
| SPOT240920C00310000 | 2024-05-21 11:22AM EDT | 2024-09-20 | 26.40 | 27.25 | 27.75 | -3.10 | -10.51% | 2 | 153 | 42.54% |
| SPOT241018C00310000 | 2024-05-21 10:44AM EDT | 2024-10-18 | 30.72 | 30.35 | 30.90 | -4.18 | -11.98% | 1 | 93 | 42.43% |
| SPOT241220C00310000 | 2024-05-21 12:23PM EDT | 2024-12-20 | 39.05 | 39.05 | 41.40 | -2.95 | -7.02% | 1 | 279 | 46.97% |
| SPOT250117C00310000 | 2024-05-20 10:04AM EDT | 2025-01-17 | 44.95 | 41.75 | 42.85 | 0.00 | - | 3 | 263 | 45.65% |
| SPOT251219C00310000 | 2024-05-16 2:37PM EDT | 2025-12-19 | 69.00 | 70.60 | 74.15 | 0.00 | - | 2 | 29 | 50.49% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 72.65 | 75.55 | 0.00 | - | 1 | 44 | 50.24% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 36.30% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 92.15 | 99.95 | 0.00 | - | 1 | 8 | 51.43% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00310000 | 2024-05-21 2:45PM EDT | 2024-05-24 | 6.10 | 6.40 | 6.90 | +0.40 | +7.02% | 47 | 161 | 29.94% |
| SPOT240531P00310000 | 2024-05-21 10:50AM EDT | 2024-05-31 | 9.05 | 8.40 | 8.80 | +1.85 | +25.69% | 7 | 11 | 27.82% |
| SPOT240607P00310000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 12.65 | 9.65 | 10.45 | 0.00 | - | 1 | 3 | 28.09% |
| SPOT240614P00310000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 15.43 | 11.20 | 12.00 | 0.00 | - | 1 | 1 | 28.81% |
| SPOT240621P00310000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 12.10 | 12.40 | 12.85 | +0.40 | +3.42% | 1 | 284 | 27.86% |
| SPOT240719P00310000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 15.00 | 16.05 | 16.50 | -0.65 | -4.15% | 30 | 205 | 27.81% |
| SPOT240816P00310000 | 2024-05-21 12:06PM EDT | 2024-08-16 | 25.45 | 24.00 | 24.35 | +2.25 | +9.70% | 41 | 62 | 36.12% |
| SPOT240920P00310000 | 2024-05-21 10:47AM EDT | 2024-09-20 | 27.25 | 26.80 | 27.25 | +0.70 | +2.64% | 2 | 64 | 34.66% |
| SPOT241018P00310000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 29.08 | 28.85 | 29.45 | +1.88 | +6.91% | 9 | 35 | 34.10% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 2024-12-20 | 45.15 | 35.10 | 35.80 | 0.00 | - | 26 | 56 | 35.47% |
| SPOT250117P00310000 | 2024-05-17 9:51AM EDT | 2025-01-17 | 39.95 | 36.65 | 37.45 | 0.00 | - | 1 | 101 | 35.03% |
| SPOT250321P00310000 | 2024-05-21 11:09AM EDT | 2025-03-21 | 42.60 | 40.75 | 42.80 | +3.11 | +7.88% | 1 | 24 | 36.04% |
| SPOT251219P00310000 | 2024-05-20 2:06PM EDT | 2025-12-19 | 54.75 | 54.30 | 57.50 | 0.00 | - | 14 | 41 | 35.91% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 44.16% |
© 2024 Yahoo. Tutti i diritti riservati.