Italia markets closed
Dow Jones
38.916,42 +64,15 (+0,17%) Nasdaq
16.387,66 +38,42 (+0,23%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.193,47 +147,28 (+0,25%) CMC Crypto 200
1.321,75 -43,38 (-3,18%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:56AM EDT. Mercato aperto.
Prezzo d'esercizio:210.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00210000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 99.50 | 85.70 | 92.35 | 0.00 | - | 10 | 55 | 81.25% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 86.00 | 92.20 | 0.00 | - | 4 | 4 | 69.34% |
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 66.46 | 85.95 | 92.80 | 0.00 | - | 4 | 0 | 68.70% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 103.32 | 86.75 | 93.65 | 0.00 | - | 7 | 463 | 61.79% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 2024-07-19 | 86.95 | 86.80 | 92.25 | 0.00 | - | 4 | 74 | 61.43% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 93.25 | 98.30 | 0.00 | - | 1 | 115 | 56.30% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 2024-12-20 | 79.70 | 100.80 | 102.85 | 0.00 | - | 3 | 11 | 55.42% |
| SPOT250117C00210000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 95.55 | 101.75 | 104.15 | 0.00 | - | 1 | 225 | 54.18% |
| SPOT250620C00210000 | 2024-05-02 10:37AM EDT | 2025-06-20 | 102.63 | 111.60 | 113.80 | 0.00 | - | - | 5 | 54.86% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 121.05 | 124.95 | 0.00 | - | 1 | 6 | 55.57% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 122.80 | 125.90 | 0.00 | - | 2 | 18 | 55.55% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 18.79% |
| SPOT261218C00210000 | 2024-04-24 3:21PM EDT | 2026-12-18 | 125.70 | 135.55 | 142.55 | 0.00 | - | 1 | 35 | 55.59% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.50 | 0.00 | - | 17 | 78 | 189.84% |
| SPOT240517P00210000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.08 | 0.00 | - | 5 | 187 | 76.56% |
| SPOT240621P00210000 | 2024-05-07 9:56AM EDT | 2024-06-21 | 0.16 | 0.03 | 0.30 | -0.21 | -56.76% | 3 | 1,805 | 48.10% |
| SPOT240719P00210000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.77 | 0.30 | 0.94 | 0.00 | - | 1 | 104 | 46.07% |
| SPOT240816P00210000 | 2024-04-29 11:22AM EDT | 2024-08-16 | 2.82 | 1.81 | 1.94 | 0.00 | - | 2 | 1 | 45.79% |
| SPOT240920P00210000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 3.55 | 2.70 | 2.85 | 0.00 | - | 19 | 441 | 43.45% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 5.25 | 3.25 | 3.55 | 0.00 | - | 7 | 57 | 42.00% |
| SPOT241220P00210000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 8.16 | 6.10 | 6.35 | 0.00 | - | 50 | 796 | 42.63% |
| SPOT250117P00210000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 8.45 | 6.90 | 7.15 | 0.00 | - | 2 | 152 | 41.88% |
| SPOT251219P00210000 | 2024-05-06 10:22AM EDT | 2025-12-19 | 18.20 | 17.70 | 18.70 | 0.00 | - | 12 | 45 | 40.62% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 43.05% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 40.97% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 40.35% |
© 2024 Yahoo. Tutti i diritti riservati.