Italia markets close in 1 hour 45 minutes
FTSE MIB
35.374,96 -35,17 (-0,10%) Dow Jones
39.873,26 +3,88 (+0,01%) Nasdaq
16.697,38 -0,94 (-0,01%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,27 +0,04 (+0,05%) Bitcoin EUR
60.723,37 -200,32 (-0,33%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Prezzo d'esercizio:320.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00320000 | 2024-05-16 1:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 3,329 | 25.00% |
| SPOT240524C00320000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,045 | 1,560 | 12.50% |
| SPOT240531C00320000 | 2024-05-16 2:14PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 102 | 710 | 6.25% |
| SPOT240607C00320000 | 2024-05-15 3:35PM EDT | 2024-06-07 | 3.32 | 0.00 | 0.00 | 0.00 | - | 22 | 254 | 6.25% |
| SPOT240614C00320000 | 2024-05-15 3:21PM EDT | 2024-06-14 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 6.25% |
| SPOT240621C00320000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 76 | 1,041 | 3.13% |
| SPOT240628C00320000 | 2024-05-16 1:54PM EDT | 2024-06-28 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| SPOT240719C00320000 | 2024-05-16 1:56PM EDT | 2024-07-19 | 9.03 | 0.00 | 0.00 | 0.00 | - | 93 | 539 | 3.13% |
| SPOT240816C00320000 | 2024-05-16 12:38PM EDT | 2024-08-16 | 17.22 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 3.13% |
| SPOT240920C00320000 | 2024-05-16 2:27PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 3.13% |
| SPOT241018C00320000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 1.56% |
| SPOT241220C00320000 | 2024-05-15 11:12AM EDT | 2024-12-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 1.56% |
| SPOT250117C00320000 | 2024-05-15 3:15PM EDT | 2025-01-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 1.56% |
| SPOT251219C00320000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 65.37 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| SPOT260116C00320000 | 2024-05-16 2:42PM EDT | 2026-01-16 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.78% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 48.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00320000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 25.82 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPOT240621P00320000 | 2024-05-16 12:18PM EDT | 2024-06-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
| SPOT240816P00320000 | 2024-05-16 11:18AM EDT | 2024-08-16 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920P00320000 | 2024-05-16 1:22PM EDT | 2024-09-20 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT241220P00320000 | 2024-05-08 11:16AM EDT | 2024-12-20 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| SPOT250117P00320000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 251 | 315 | 0.00% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 35.81% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.