Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.510,62 -1.770,92 (-2,94%)
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:340.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00340000 | 2024-04-25 2:06PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.32 | 0.00 | - | 19 | 231 | 56.64% |
| SPOT240510C00340000 | 2024-04-24 12:36PM EDT | 2024-05-10 | 0.15 | 0.06 | 0.56 | 0.00 | - | 7 | 61 | 48.54% |
| SPOT240517C00340000 | 2024-04-26 9:33AM EDT | 2024-05-17 | 0.85 | 0.20 | 0.50 | +0.54 | +174.19% | 2 | 173 | 38.77% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.80 | 0.56 | 0.73 | -5.59 | -87.48% | 2 | 19 | 36.21% |
| SPOT240531C00340000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 1.74 | 0.83 | 5.10 | 0.00 | - | 1 | 2 | 55.59% |
| SPOT240621C00340000 | 2024-04-26 2:32PM EDT | 2024-06-21 | 2.41 | 2.39 | 2.58 | -0.44 | -15.44% | 26 | 263 | 35.08% |
| SPOT240719C00340000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 4.85 | 4.75 | 5.00 | -0.25 | -4.90% | 291 | 265 | 35.62% |
| SPOT240920C00340000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 12.55 | 13.45 | 13.90 | -0.90 | -6.69% | 4 | 83 | 41.86% |
| SPOT241018C00340000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 14.70 | 15.10 | 17.05 | -0.55 | -3.61% | 28 | 39 | 42.68% |
| SPOT241220C00340000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 22.50 | 22.30 | 24.35 | 0.00 | - | 19 | 80 | 44.85% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 23.20 | 25.20 | 26.85 | 0.00 | - | 6 | 58 | 45.04% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 52.15 | 54.25 | 0.00 | - | 2 | 7 | 48.51% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 54.15 | 55.90 | 0.00 | - | 5 | 14 | 48.51% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 63.70 | 66.65 | 0.00 | - | 12 | 13 | 49.90% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 55.70% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 48.55 | 54.75 | 0.00 | - | - | 1 | 57.69% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 48.70 | 54.65 | 0.00 | - | 1 | 5 | 67.21% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 48.05 | 54.90 | 0.00 | - | 2 | 0 | 59.38% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 47.40 | 53.95 | 0.00 | - | 2 | 32 | 38.74% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 51.40 | 54.75 | 0.00 | - | 2 | 2 | 33.89% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 56.35 | 59.00 | 0.00 | - | 6 | 11 | 33.42% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 58.45 | 60.40 | 0.00 | - | 1 | 4 | 32.76% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 64.75 | 66.35 | 0.00 | - | 16 | 217 | 33.42% |
© 2024 Yahoo. Tutti i diritti riservati.