Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.957,55 +2.242,91 (+3,89%)
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:310.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00310000 | 2024-04-19 2:35PM EDT | 2024-04-26 | 3.84 | 3.45 | 3.75 | -3.71 | -49.14% | 31 | 170 | 91.77% |
| SPOT240503C00310000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 4.55 | 3.95 | 4.40 | -4.25 | -48.30% | 30 | 62 | 68.65% |
| SPOT240510C00310000 | 2024-04-19 3:45PM EDT | 2024-05-10 | 5.20 | 4.75 | 5.25 | -5.55 | -51.63% | 9 | 18 | 60.25% |
| SPOT240517C00310000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 5.80 | 5.60 | 5.95 | -4.71 | -44.81% | 50 | 790 | 55.44% |
| SPOT240524C00310000 | 2024-04-19 3:03PM EDT | 2024-05-24 | 6.60 | 4.05 | 7.05 | -9.00 | -57.69% | 5 | 5 | 54.21% |
| SPOT240621C00310000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 9.55 | 9.30 | 9.45 | -6.70 | -41.23% | 102 | 1,595 | 46.53% |
| SPOT240719C00310000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 12.40 | 12.05 | 12.25 | -6.35 | -33.87% | 15 | 221 | 44.39% |
| SPOT240920C00310000 | 2024-04-17 12:16PM EDT | 2024-09-20 | 21.10 | 19.30 | 21.50 | -10.40 | -33.02% | 1 | 69 | 47.71% |
| SPOT241018C00310000 | 2024-04-17 2:07PM EDT | 2024-10-18 | 33.95 | 21.55 | 23.35 | 0.00 | - | 2 | 54 | 46.32% |
| SPOT241220C00310000 | 2024-04-17 12:23PM EDT | 2024-12-20 | 42.04 | 28.45 | 30.45 | 0.00 | - | 2 | 252 | 47.89% |
| SPOT250117C00310000 | 2024-04-19 1:35PM EDT | 2025-01-17 | 30.90 | 30.65 | 32.40 | -16.10 | -34.26% | 9 | 232 | 47.42% |
| SPOT251219C00310000 | 2024-04-18 12:19PM EDT | 2025-12-19 | 69.00 | 56.70 | 58.65 | 0.00 | - | 6 | 25 | 50.26% |
| SPOT260116C00310000 | 2024-04-11 1:04PM EDT | 2026-01-16 | 77.70 | 57.35 | 60.20 | 0.00 | - | 1 | 54 | 50.23% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 45.60% |
| SPOT261218C00310000 | 2024-04-19 12:09PM EDT | 2026-12-18 | 74.97 | 74.55 | 79.60 | -27.33 | -26.72% | 3 | 9 | 50.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00310000 | 2024-04-19 12:39PM EDT | 2024-04-26 | 41.69 | 36.25 | 41.15 | +16.16 | +63.30% | 22 | 69 | 100.27% |
| SPOT240503P00310000 | 2024-04-19 1:01PM EDT | 2024-05-03 | 38.87 | 34.70 | 40.50 | +13.87 | +55.48% | 2 | 4 | 63.76% |
| SPOT240510P00310000 | 2024-04-15 12:30PM EDT | 2024-05-10 | 41.77 | 37.60 | 42.10 | +16.42 | +64.77% | 1 | 16 | 63.57% |
| SPOT240517P00310000 | 2024-04-19 1:01PM EDT | 2024-05-17 | 39.82 | 37.35 | 41.40 | +11.57 | +40.96% | 5 | 221 | 53.06% |
| SPOT240524P00310000 | 2024-04-08 12:40PM EDT | 2024-05-24 | 19.95 | 37.85 | 42.85 | 0.00 | - | 10 | 11 | 51.09% |
| SPOT240621P00310000 | 2024-04-17 2:07PM EDT | 2024-06-21 | 42.60 | 40.30 | 43.60 | +13.05 | +44.16% | 1 | 43 | 46.50% |
| SPOT240719P00310000 | 2024-04-19 11:03AM EDT | 2024-07-19 | 42.35 | 41.30 | 46.65 | +10.10 | +31.32% | 2 | 49 | 44.86% |
| SPOT240920P00310000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 49.05 | 47.80 | 50.90 | +11.10 | +29.25% | 6 | 47 | 40.82% |
| SPOT241018P00310000 | 2024-04-17 12:10PM EDT | 2024-10-18 | 40.55 | 47.35 | 52.50 | 0.00 | - | 30 | 33 | 39.70% |
| SPOT241220P00310000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 45.65 | 53.50 | 55.65 | 0.00 | - | 5 | 17 | 37.83% |
| SPOT250117P00310000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 53.45 | 55.00 | 58.40 | +8.20 | +18.12% | 15 | 72 | 38.79% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 67.60 | 71.30 | 0.00 | - | 2 | 27 | 35.11% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 34.40% |
© 2024 Yahoo. Tutti i diritti riservati.