Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.921,50 +52,12 (+0,13%) Nasdaq
16.658,69 -39,63 (-0,24%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,96 +0,73 (+0,92%) Bitcoin EUR
61.025,21 +1.251,98 (+2,09%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:10PM EDT. Mercato aperto.
Prezzo d'esercizio:360.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00360000 | 2024-05-16 9:56AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 41 | 136 | 112.50% |
| SPOT240524C00360000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 34 | 61.47% |
| SPOT240531C00360000 | 2024-05-13 11:00AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.66 | 0.00 | - | 2 | 68 | 53.05% |
| SPOT240614C00360000 | 2024-05-03 12:33PM EDT | 2024-06-14 | 0.97 | 0.01 | 3.80 | 0.00 | - | 1 | 1 | 59.05% |
| SPOT240621C00360000 | 2024-05-17 9:49AM EDT | 2024-06-21 | 0.48 | 0.48 | 0.67 | -0.08 | -14.29% | 5 | 119 | 34.35% |
| SPOT240719C00360000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 2.45 | 1.95 | 2.09 | 0.00 | - | 2 | 184 | 33.41% |
| SPOT240816C00360000 | 2024-05-16 11:28AM EDT | 2024-08-16 | 7.55 | 7.15 | 7.40 | 0.00 | - | 1 | 5 | 41.93% |
| SPOT240920C00360000 | 2024-05-17 10:42AM EDT | 2024-09-20 | 10.00 | 9.65 | 10.00 | -0.55 | -5.21% | 1 | 46 | 40.39% |
| SPOT241018C00360000 | 2024-05-16 3:13PM EDT | 2024-10-18 | 11.54 | 11.35 | 12.30 | 0.00 | - | 4 | 62 | 40.10% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 17.60 | 19.60 | 20.35 | 0.00 | - | 18 | 52 | 43.50% |
| SPOT250117C00360000 | 2024-05-13 1:03PM EDT | 2025-01-17 | 18.55 | 21.75 | 22.40 | 0.00 | - | 2 | 302 | 43.17% |
| SPOT251219C00360000 | 2024-05-10 10:26AM EDT | 2025-12-19 | 51.35 | 49.40 | 52.50 | 0.00 | - | 1 | 39 | 48.27% |
| SPOT260116C00360000 | 2024-05-08 10:19AM EDT | 2026-01-16 | 53.00 | 52.00 | 53.50 | 0.00 | - | 2 | 47 | 47.80% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 46.52% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 2026-12-18 | 86.30 | 69.80 | 76.70 | 0.00 | - | 1 | 85 | 50.49% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 2024-05-24 | 50.47 | 56.20 | 62.15 | 0.00 | - | - | 0 | 96.85% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 57.00 | 61.80 | 0.00 | - | - | 1 | 32.79% |
| SPOT240920P00360000 | 2024-05-13 9:51AM EDT | 2024-09-20 | 73.15 | 62.15 | 64.35 | 0.00 | - | 1 | 30 | 29.82% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 36.17% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 67.76 | 68.90 | 70.35 | 0.00 | - | 5 | 5 | 31.50% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 74.10 | 79.55 | 0.00 | - | 4 | 4 | 40.26% |
| SPOT260116P00360000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 94.60 | 87.05 | 90.15 | 0.00 | - | - | 100 | 32.74% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 2026-12-18 | 98.85 | 94.10 | 102.25 | 0.00 | - | 1 | 95 | 32.66% |
© 2024 Yahoo. Tutti i diritti riservati.