Italia markets open in 3 hours 22 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.135,91 +66,23 (+0,17%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.605,23 +4.173,22 (+6,79%) CMC Crypto 200
1.515,42 +161,01 (+11,89%)
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:330.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00330000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 0.27 | 0.17 | 0.63 | +0.09 | +50.00% | 122 | 32 | 47.75% |
| SPOT240531C00330000 | 2024-05-20 2:26PM EDT | 2024-05-31 | 0.97 | 0.88 | 1.13 | +0.42 | +76.36% | 122 | 45 | 33.81% |
| SPOT240607C00330000 | 2024-05-20 11:15AM EDT | 2024-06-07 | 1.85 | 1.80 | 2.80 | +0.55 | +42.31% | 4 | 6 | 36.10% |
| SPOT240614C00330000 | 2024-05-20 1:33PM EDT | 2024-06-14 | 2.98 | 2.60 | 3.25 | +0.73 | +32.44% | 5 | 10 | 32.53% |
| SPOT240621C00330000 | 2024-05-20 3:37PM EDT | 2024-06-21 | 4.01 | 4.05 | 4.35 | +1.35 | +50.75% | 14 | 548 | 32.64% |
| SPOT240628C00330000 | 2024-05-16 9:34AM EDT | 2024-06-28 | 4.48 | 4.60 | 5.65 | +0.28 | +6.67% | 1 | 2 | 33.47% |
| SPOT240719C00330000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 8.20 | 8.00 | 8.90 | +1.79 | +27.93% | 23 | 932 | 34.33% |
| SPOT240816C00330000 | 2024-05-20 12:39PM EDT | 2024-08-16 | 16.80 | 16.55 | 17.35 | +2.50 | +17.48% | 26 | 118 | 43.05% |
| SPOT240920C00330000 | 2024-05-20 1:55PM EDT | 2024-09-20 | 20.43 | 20.70 | 21.15 | +2.78 | +15.75% | 4 | 302 | 41.83% |
| SPOT241018C00330000 | 2024-05-20 10:02AM EDT | 2024-10-18 | 24.15 | 23.60 | 24.00 | +3.35 | +16.11% | 2 | 94 | 41.39% |
| SPOT241220C00330000 | 2024-05-17 11:04AM EDT | 2024-12-20 | 28.85 | 32.25 | 33.10 | 0.00 | - | 2 | 41 | 44.46% |
| SPOT250117C00330000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 28.60 | 34.70 | 36.30 | 0.00 | - | 6 | 100 | 45.01% |
| SPOT250321C00330000 | 2024-05-01 9:51AM EDT | 2025-03-21 | 34.43 | 41.90 | 42.80 | 0.00 | - | - | 3 | 45.87% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 66.02 | 63.75 | 67.10 | 0.00 | - | 1 | 2 | 49.16% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 55.80 | 65.35 | 68.85 | 0.00 | - | 2 | 109 | 49.14% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 83.10 | 74.05 | 80.70 | 0.00 | - | 3 | 45 | 50.79% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 2026-12-18 | 93.64 | 85.00 | 93.90 | 0.00 | - | 3 | 11 | 50.22% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00330000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 28.47 | 20.20 | 25.25 | 0.00 | - | 15 | 7 | 53.08% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 46.57 | 22.65 | 25.50 | 0.00 | - | 75 | 107 | 30.42% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 43.40 | 26.20 | 28.20 | 0.00 | - | 3 | 18 | 28.76% |
| SPOT240920P00330000 | 2024-05-20 1:59PM EDT | 2024-09-20 | 38.10 | 37.05 | 37.65 | -9.50 | -19.96% | 8 | 20 | 34.28% |
| SPOT241018P00330000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 40.00 | 38.80 | 39.45 | -13.30 | -24.95% | 6 | 1 | 33.28% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 46.56 | 44.10 | 46.10 | 0.00 | - | 2 | 3 | 35.12% |
| SPOT250117P00330000 | 2024-05-15 12:14PM EDT | 2025-01-17 | 51.20 | 46.10 | 48.15 | 0.00 | - | 5 | 81 | 35.09% |
| SPOT250321P00330000 | 2024-05-08 3:23PM EDT | 2025-03-21 | 55.91 | 50.75 | 52.25 | 0.00 | - | - | 26 | 34.91% |
| SPOT260116P00330000 | 2024-05-14 9:42AM EDT | 2026-01-16 | 74.45 | 64.90 | 68.75 | 0.00 | - | - | 1 | 35.20% |
© 2024 Yahoo. Tutti i diritti riservati.