Italia markets open in 3 hours 14 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.274,89 +46,36 (+0,07%) CMC Crypto 200
1.434,44 +19,68 (+1,39%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:320.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00320000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 0.68 | 0.71 | 0.97 | -0.40 | -37.04% | 3,944 | 439 | 50.32% |
| SPOT240503C00320000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 2.00 | 1.83 | 2.57 | +0.35 | +21.21% | 2,147 | 87 | 40.87% |
| SPOT240510C00320000 | 2024-04-23 3:25PM EDT | 2024-05-10 | 6.20 | 3.20 | 5.05 | +4.20 | +210.00% | 95 | 36 | 42.97% |
| SPOT240517C00320000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 4.45 | 4.95 | 5.20 | +1.85 | +71.15% | 460 | 330 | 36.72% |
| SPOT240524C00320000 | 2024-04-23 10:39AM EDT | 2024-05-24 | 11.50 | 4.70 | 7.90 | +7.30 | +173.81% | 15 | 9 | 40.79% |
| SPOT240531C00320000 | 2024-04-23 10:56AM EDT | 2024-05-31 | 11.50 | 5.85 | 8.15 | +8.96 | +352.76% | 1 | 8 | 37.53% |
| SPOT240621C00320000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 10.45 | 9.10 | 11.25 | +5.35 | +104.90% | 428 | 976 | 36.85% |
| SPOT240719C00320000 | 2024-04-23 3:54PM EDT | 2024-07-19 | 15.90 | 13.85 | 15.25 | +8.58 | +117.21% | 79 | 489 | 37.32% |
| SPOT240920C00320000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 25.80 | 24.80 | 27.10 | +10.50 | +68.63% | 65 | 83 | 43.82% |
| SPOT241018C00320000 | 2024-04-23 3:19PM EDT | 2024-10-18 | 33.40 | 27.95 | 30.40 | +15.66 | +88.28% | 10 | 410 | 44.14% |
| SPOT241220C00320000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 46.77 | 35.15 | 39.30 | 0.00 | - | 2 | 100 | 46.98% |
| SPOT250117C00320000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 26.40 | 38.70 | 41.70 | 0.00 | - | 48 | 106 | 46.78% |
| SPOT251219C00320000 | 2024-04-15 3:39PM EDT | 2025-12-19 | 64.10 | 65.45 | 71.75 | 0.00 | - | 10 | 15 | 50.75% |
| SPOT260116C00320000 | 2024-04-22 10:06AM EDT | 2026-01-16 | 73.00 | 67.50 | 72.55 | +20.30 | +38.52% | 1 | 32 | 50.13% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 76.70 | 83.35 | 0.00 | - | 9 | 0 | 51.31% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00320000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 18.90 | 15.70 | 21.10 | -29.50 | -60.95% | 325 | 38 | 63.60% |
| SPOT240517P00320000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 20.90 | 19.80 | 21.95 | -29.20 | -58.28% | 105 | 99 | 36.95% |
| SPOT240524P00320000 | 2024-04-23 1:19PM EDT | 2024-05-24 | 13.56 | 19.95 | 24.95 | -17.59 | -56.47% | 1 | 6 | 41.90% |
| SPOT240621P00320000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 26.25 | 24.55 | 25.20 | -26.45 | -50.19% | 30 | 73 | 30.93% |
| SPOT240719P00320000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 27.25 | 27.25 | 28.10 | -11.50 | -29.68% | 104 | 74 | 30.64% |
| SPOT240920P00320000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 37.45 | 35.25 | 36.95 | -20.25 | -35.10% | 7 | 57 | 34.99% |
| SPOT241018P00320000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 44.80 | 35.50 | 39.85 | 0.00 | - | - | 20 | 35.57% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 41.05 | 46.15 | -22.70 | -35.58% | 2 | 41 | 36.99% |
| SPOT250117P00320000 | 2024-04-23 12:12PM EDT | 2025-01-17 | 40.04 | 44.10 | 46.85 | -19.71 | -32.99% | 9 | 66 | 35.69% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 35.94% |
| SPOT260116P00320000 | 2024-04-23 2:35PM EDT | 2026-01-16 | 61.15 | 61.50 | 66.35 | -21.20 | -25.74% | 40 | 1 | 35.54% |
© 2024 Yahoo. Tutti i diritti riservati.