Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.488,58 -2.035,53 (-3,48%)
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:240.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 62.67 | 50.90 | 58.35 | 0.00 | - | - | 2 | 146.88% |
| SPOT240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 46.12 | 51.20 | 58.20 | 0.00 | - | 7 | 521 | 61.33% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 51.45 | 58.30 | 0.00 | - | 2 | 1 | 78.04% |
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 2024-06-07 | 49.08 | 52.40 | 58.90 | 0.00 | - | - | 2 | 71.45% |
| SPOT240621C00240000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 45.23 | 54.45 | 58.50 | 0.00 | - | 1 | 1,214 | 56.79% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 53.75 | 54.85 | 63.10 | 0.00 | - | 2 | 138 | 59.12% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 57.43 | 60.55 | 67.25 | 0.00 | - | - | 2 | 52.03% |
| SPOT240920C00240000 | 2024-05-06 10:54AM EDT | 2024-09-20 | 70.17 | 64.00 | 68.00 | 0.00 | - | 1 | 102 | 52.93% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 67.00 | 72.05 | 0.00 | - | 1 | 2 | 50.79% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 74.35 | 76.90 | 0.00 | - | 11 | 20 | 51.78% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 84.45 | 74.70 | 77.70 | 0.00 | - | 7 | 223 | 51.53% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 96.85 | 102.65 | 0.00 | - | 2 | 2 | 52.06% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 60.02% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 109.35 | 112.90 | 0.00 | - | 1 | 2 | 53.74% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 116.20 | 122.70 | 0.00 | - | 1 | 1 | 53.76% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00240000 | 2024-05-08 10:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 16 | 200.20% |
| SPOT240517P00240000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 0.74 | 0.01 | 0.40 | +0.63 | +572.73% | 2 | 336 | 67.97% |
| SPOT240524P00240000 | 2024-05-09 12:19PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.31 | 0.00 | - | 1 | 25 | 53.03% |
| SPOT240531P00240000 | 2024-05-10 12:09PM EDT | 2024-05-31 | 0.13 | 0.06 | 0.31 | -0.13 | -50.00% | 1 | 12 | 43.80% |
| SPOT240607P00240000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.29 | 0.12 | 1.58 | -0.01 | -3.33% | 2 | 18 | 53.30% |
| SPOT240621P00240000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 0.61 | 0.49 | 0.60 | +0.11 | +22.00% | 1 | 869 | 35.30% |
| SPOT240719P00240000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 1.66 | 1.46 | 1.67 | +0.28 | +20.29% | 1 | 561 | 34.55% |
| SPOT240816P00240000 | 2024-05-09 11:29AM EDT | 2024-08-16 | 4.50 | 4.55 | 5.20 | 0.00 | - | 2 | 35 | 41.34% |
| SPOT240920P00240000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 6.72 | 6.65 | 6.85 | -0.18 | -2.61% | 4 | 571 | 39.42% |
| SPOT241018P00240000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 7.77 | 7.40 | 8.05 | 0.00 | - | 1 | 33 | 38.27% |
| SPOT241220P00240000 | 2024-05-08 3:25PM EDT | 2024-12-20 | 11.60 | 12.20 | 12.50 | 0.00 | - | 18 | 57 | 39.51% |
| SPOT250117P00240000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 13.65 | 13.30 | 13.65 | +1.00 | +7.91% | 3 | 336 | 38.89% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 2025-12-19 | 30.80 | 24.10 | 27.95 | 0.00 | - | 15 | 38 | 37.89% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 28.15 | 29.40 | 0.00 | - | 10 | 20 | 38.20% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 38.33% |
© 2024 Yahoo. Tutti i diritti riservati.