Italia markets close in 41 minutes
FTSE MIB
35.382,57 -27,56 (-0,08%) Dow Jones
39.903,13 +33,75 (+0,08%) Nasdaq
16.723,39 +25,07 (+0,15%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,27 +0,04 (+0,05%) Bitcoin EUR
61.105,34 +284,81 (+0,47%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:49AM EDT. Mercato aperto.
Prezzo d'esercizio:340.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00340000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 179 | 102.73% |
| SPOT240524C00340000 | 2024-05-08 1:03PM EDT | 2024-05-24 | 0.36 | 0.00 | 1.42 | 0.00 | - | 2 | 18 | 53.96% |
| SPOT240531C00340000 | 2024-05-16 11:01AM EDT | 2024-05-31 | 0.31 | 0.09 | 1.50 | 0.00 | - | 1 | 5 | 47.36% |
| SPOT240607C00340000 | 2024-05-08 11:29AM EDT | 2024-06-07 | 1.50 | 0.61 | 3.55 | 0.00 | - | - | 2 | 51.15% |
| SPOT240614C00340000 | 2024-05-15 11:22AM EDT | 2024-06-14 | 1.44 | 1.10 | 2.94 | 0.00 | - | 4 | 14 | 41.75% |
| SPOT240621C00340000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.49 | 1.65 | 1.82 | 0.00 | - | 9 | 425 | 32.28% |
| SPOT240719C00340000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 4.15 | 4.50 | 4.75 | 0.00 | - | 10 | 275 | 33.42% |
| SPOT240816C00340000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 11.35 | 11.10 | 11.95 | 0.00 | - | 37 | 76 | 42.31% |
| SPOT240920C00340000 | 2024-05-15 10:41AM EDT | 2024-09-20 | 14.02 | 14.70 | 15.80 | 0.00 | - | 1 | 81 | 41.93% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 14.70 | 17.15 | 18.00 | 0.00 | - | 1 | 38 | 40.94% |
| SPOT241220C00340000 | 2024-05-10 2:34PM EDT | 2024-12-20 | 23.70 | 25.95 | 26.60 | 0.00 | - | 1 | 82 | 44.09% |
| SPOT250117C00340000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 25.90 | 28.25 | 28.85 | 0.00 | - | 20 | 43 | 43.82% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 56.90 | 59.15 | 0.00 | - | 2 | 7 | 48.52% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 59.20 | 63.35 | 0.00 | - | 5 | 14 | 50.12% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 68.40 | 71.60 | 0.00 | - | 12 | 13 | 49.62% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 52.46% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 36.45 | 42.20 | 0.00 | - | 1 | 0 | 134.86% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 36.20 | 42.20 | 0.00 | - | 2 | 0 | 82.40% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 37.00 | 39.65 | 0.00 | - | 2 | 32 | 25.49% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 40.00 | 41.10 | 0.00 | - | 2 | 2 | 25.51% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 47.25 | 49.10 | 0.00 | - | 6 | 11 | 33.18% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 48.20 | 50.15 | 0.00 | - | 1 | 4 | 31.56% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 56.00 | 57.05 | 0.00 | - | 16 | 217 | 32.64% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 62.15 | 59.95 | 62.05 | 0.00 | - | - | 3 | 33.83% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 81.50 | 73.95 | 76.25 | 0.00 | - | - | 1 | 33.34% |
© 2024 Yahoo. Tutti i diritti riservati.