Italia markets close in 1 hour 13 minutes
FTSE MIB
33.746,11 -525,01 (-1,53%) Dow Jones
37.797,26 -663,66 (-1,73%) Nasdaq
15.465,06 -247,69 (-1,58%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,35 -0,46 (-0,56%) Bitcoin EUR
59.509,67 -2.224,84 (-3,60%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Prezzo d'esercizio:250.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00250000 | 2024-04-24 9:40AM EDT | 2024-04-26 | 53.00 | 25.00 | 31.35 | 0.00 | - | 3 | 6 | 0.00% |
| SPOT240517C00250000 | 2024-04-24 11:20AM EDT | 2024-05-17 | 35.63 | 30.60 | 33.10 | 0.00 | - | 4 | 374 | 0.00% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 31.50 | 31.85 | 33.85 | 0.00 | - | 2 | 5 | 0.00% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 33.50 | 32.50 | 35.85 | 0.00 | - | 4 | 4 | 35.24% |
| SPOT240621C00250000 | 2024-04-23 12:43PM EDT | 2024-06-21 | 70.45 | 35.05 | 39.70 | 0.00 | - | 47 | 514 | 42.08% |
| SPOT240719C00250000 | 2024-04-22 1:53PM EDT | 2024-07-19 | 37.70 | 37.80 | 43.00 | 0.00 | - | 5 | 304 | 42.67% |
| SPOT240920C00250000 | 2024-04-24 11:44AM EDT | 2024-09-20 | 49.68 | 46.60 | 52.75 | 0.00 | - | 1 | 81 | 48.82% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 2024-10-18 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 84.94% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 61.30 | 54.50 | 62.70 | 0.00 | - | 1 | 18 | 50.96% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 64.58 | 58.85 | 62.70 | 0.00 | - | 27 | 1,461 | 48.22% |
| SPOT251219C00250000 | 2024-03-27 2:46PM EDT | 2025-12-19 | 70.45 | 80.05 | 89.90 | 0.00 | - | 7 | 9 | 53.39% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 2026-01-16 | 76.42 | 83.95 | 89.90 | 0.00 | - | 1 | 46 | 52.19% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 101.90 | 100.00 | 109.20 | 0.00 | - | 10 | 7 | 51.43% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00250000 | 2024-04-25 10:00AM EDT | 2024-04-26 | 0.06 | 0.05 | 0.07 | -0.04 | -25.00% | 161 | 2,395 | 75.78% |
| SPOT240503P00250000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 0.37 | 0.16 | 0.43 | +0.02 | +5.71% | 4 | 347 | 49.27% |
| SPOT240510P00250000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 1.57 | 0.48 | 1.69 | +0.86 | +121.13% | 1 | 24 | 51.64% |
| SPOT240517P00250000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 1.63 | 1.18 | 1.66 | +0.33 | +25.38% | 5 | 711 | 42.84% |
| SPOT240524P00250000 | 2024-04-25 9:32AM EDT | 2024-05-24 | 2.51 | 0.87 | 2.30 | +0.07 | +2.87% | 2 | 6 | 41.47% |
| SPOT240621P00250000 | 2024-04-24 3:22PM EDT | 2024-06-21 | 4.03 | 4.20 | 4.45 | 0.00 | - | 43 | 513 | 37.81% |
| SPOT240719P00250000 | 2024-04-24 3:05PM EDT | 2024-07-19 | 6.00 | 6.20 | 6.60 | 0.00 | - | 33 | 563 | 36.70% |
| SPOT240920P00250000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 13.05 | 13.50 | 13.70 | 0.00 | - | 16 | 378 | 40.42% |
| SPOT241018P00250000 | 2024-04-24 11:49AM EDT | 2024-10-18 | 14.65 | 14.35 | 15.55 | 0.00 | - | 6 | 110 | 39.91% |
| SPOT250117P00250000 | 2024-04-25 9:35AM EDT | 2025-01-17 | 23.30 | 20.15 | 21.55 | +2.70 | +13.11% | 1 | 386 | 39.70% |
| SPOT251219P00250000 | 2024-04-24 2:41PM EDT | 2025-12-19 | 32.50 | 34.95 | 37.40 | 0.00 | - | 3 | 173 | 38.89% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 36.93 | 35.50 | 37.65 | 0.00 | - | 1 | 9 | 38.21% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 43.90 | 39.50 | 42.85 | 0.00 | - | 46 | 46 | 37.84% |
| SPOT261218P00250000 | 2024-04-24 10:44AM EDT | 2026-12-18 | 42.75 | 42.05 | 51.95 | 0.00 | - | 3 | 4 | 39.71% |
© 2024 Yahoo. Tutti i diritti riservati.