Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,40 +0,50 (+0,02%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.861,93 -3.071,98 (-5,13%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.21 | 84.15 | 89.80 | 0.00 | - | - | 1 | 227.64% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 62.85 | 69.90 | 0.00 | - | - | 1 | 158.30% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 54.15 | 59.90 | 0.00 | - | 1 | 2 | 153.76% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 49.85 | 54.90 | 0.00 | - | 1 | 1 | 149.46% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 46.45 | 52.40 | 0.00 | - | - | 3 | 133.50% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 44.55 | 49.95 | +8.70 | +21.89% | 6 | 6 | 134.62% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 39.50 | 45.00 | +6.65 | +18.12% | 6 | 9 | 122.51% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 34.70 | 40.00 | +8.15 | +26.72% | 4 | 25 | 112.21% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 31.90 | 37.50 | 0.00 | - | - | 1 | 103.52% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 29.15 | 35.05 | +7.80 | +30.00% | 4 | 12 | 95.75% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 27.40 | 32.55 | 0.00 | - | - | 1 | 95.85% |
| SPOT240503C00255000 | 2024-04-30 1:25PM EDT | 255.00 | 28.95 | 24.75 | 30.05 | -5.94 | -17.02% | 4 | 13 | 88.48% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 22.20 | 27.65 | 0.00 | - | 4 | 5 | 82.62% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 19.05 | 25.20 | +1.75 | +7.94% | 4 | 15 | 72.05% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 17.80 | 22.70 | 0.00 | - | - | 8 | 74.17% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 14.75 | 17.95 | -1.85 | -9.02% | 6 | 53 | 69.90% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 13.45 | 14.25 | 0.00 | - | - | 10 | 48.36% |
| SPOT240503C00270000 | 2024-04-30 12:59PM EDT | 270.00 | 14.20 | 11.25 | 14.95 | -5.20 | -26.80% | 5 | 68 | 57.52% |
| SPOT240503C00272500 | 2024-04-30 1:46PM EDT | 272.50 | 12.00 | 9.20 | 11.40 | -2.55 | -17.53% | 9 | 78 | 57.98% |
| SPOT240503C00275000 | 2024-04-30 1:30PM EDT | 275.00 | 9.75 | 7.35 | 9.35 | -4.04 | -29.30% | 4 | 79 | 53.96% |
| SPOT240503C00277500 | 2024-04-26 3:01PM EDT | 277.50 | 11.20 | 5.75 | 6.25 | -1.70 | -13.18% | 1 | 45 | 39.76% |
| SPOT240503C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 4.50 | 4.40 | 4.70 | -5.50 | -55.00% | 6 | 128 | 38.26% |
| SPOT240503C00282500 | 2024-04-30 3:58PM EDT | 282.50 | 3.60 | 3.25 | 3.50 | -3.45 | -48.94% | 59 | 61 | 37.89% |
| SPOT240503C00285000 | 2024-04-30 3:57PM EDT | 285.00 | 2.60 | 2.31 | 2.59 | -2.95 | -53.15% | 237 | 515 | 38.18% |
| SPOT240503C00287500 | 2024-04-30 3:51PM EDT | 287.50 | 2.19 | 1.62 | 1.90 | -2.06 | -48.47% | 59 | 83 | 38.72% |
| SPOT240503C00290000 | 2024-04-30 3:55PM EDT | 290.00 | 1.12 | 0.66 | 1.18 | -2.03 | -64.44% | 82 | 715 | 36.99% |
| SPOT240503C00292500 | 2024-04-30 3:44PM EDT | 292.50 | 1.11 | 0.64 | 0.76 | -1.09 | -49.55% | 18 | 109 | 36.67% |
| SPOT240503C00295000 | 2024-04-30 3:55PM EDT | 295.00 | 0.50 | 0.39 | 0.50 | -1.17 | -70.06% | 37 | 309 | 37.01% |
| SPOT240503C00297500 | 2024-04-30 3:58PM EDT | 297.50 | 0.30 | 0.25 | 0.40 | -0.76 | -71.70% | 8 | 99 | 39.23% |
| SPOT240503C00300000 | 2024-04-30 3:53PM EDT | 300.00 | 0.14 | 0.01 | 0.23 | -0.74 | -84.09% | 232 | 1,151 | 38.57% |
| SPOT240503C00302500 | 2024-04-30 3:55PM EDT | 302.50 | 0.17 | 0.05 | 0.20 | -0.33 | -66.00% | 42 | 54 | 41.21% |
| SPOT240503C00305000 | 2024-04-30 3:58PM EDT | 305.00 | 0.10 | 0.01 | 0.11 | -0.23 | -69.70% | 35 | 323 | 40.43% |
| SPOT240503C00307500 | 2024-04-29 1:52PM EDT | 307.50 | 0.41 | 0.02 | 0.20 | 0.00 | - | 24 | 1,250 | 48.24% |
| SPOT240503C00310000 | 2024-04-30 3:04PM EDT | 310.00 | 0.03 | 0.01 | 0.10 | -0.19 | -86.36% | 241 | 1,077 | 46.29% |
| SPOT240503C00312500 | 2024-04-30 12:04PM EDT | 312.50 | 0.04 | 0.00 | 1.92 | -0.17 | -80.95% | 1 | 164 | 76.37% |
| SPOT240503C00315000 | 2024-04-29 10:44AM EDT | 315.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 266 | 47.66% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 0.16 | 0.00 | - | 3 | 130 | 53.71% |
| SPOT240503C00320000 | 2024-04-30 11:22AM EDT | 320.00 | 0.04 | 0.00 | 0.07 | -0.06 | -60.00% | 3 | 425 | 51.17% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 0.04 | 0.00 | - | 12 | 25 | 50.39% |
| SPOT240503C00325000 | 2024-04-29 3:25PM EDT | 325.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 591 | 49.22% |
| SPOT240503C00327500 | 2024-04-30 2:08PM EDT | 327.50 | 0.03 | 0.00 | 0.04 | -1.37 | -97.86% | 123 | 107 | 55.47% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 280 | 57.81% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.04 | 0.00 | - | - | 2 | 60.16% |
| SPOT240503C00335000 | 2024-04-29 3:25PM EDT | 335.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 244 | 62.50% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 7 | 63.28% |
| SPOT240503C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 0.03 | 0.00 | 0.32 | +0.01 | +50.00% | 11 | 235 | 85.94% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 13 | 71.09% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.16 | -0.04 | -80.00% | 1 | 42 | 83.40% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 4 | 100.39% |
| SPOT240503C00350000 | 2024-04-26 11:57AM EDT | 350.00 | 0.10 | 0.00 | 2.34 | 0.00 | - | 3 | 323 | 136.62% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 105.96% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 108.59% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.50 | 0.00 | - | - | 1 | 111.33% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 4 | 25 | 136.91% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 17 | 36 | 119.24% |
| SPOT240503C00370000 | 2024-04-23 1:04PM EDT | 370.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 72 | 68 | 94.53% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 10 | 126.95% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 4 | 134.38% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 24 | 28 | 128.13% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 153.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00135000 | 2024-04-24 3:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 49 | 204.69% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 1.70 | 0.00 | - | - | 1 | 189.60% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 25 | 149.22% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 173.63% |
| SPOT240503P00207500 | 2024-04-29 1:21PM EDT | 207.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 50 | 107.03% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | - | 3 | 99.22% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 0.04 | 0.00 | - | - | 1 | 95.31% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 55 | 49 | 91.41% |
| SPOT240503P00217500 | 2024-04-22 3:58PM EDT | 217.50 | 1.10 | 0.00 | 0.11 | 0.00 | - | - | 1 | 98.05% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 1.63 | 0.00 | - | 1 | 27 | 142.82% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 7 | 110.94% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 22 | 94.14% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.04 | 0.00 | - | 21 | 31 | 73.44% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 100.10% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 3 | 92.58% |
| SPOT240503P00235000 | 2024-04-29 3:03PM EDT | 235.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 64.84% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 2 | 61.33% |
| SPOT240503P00240000 | 2024-04-30 2:04PM EDT | 240.00 | 0.17 | 0.02 | 0.05 | +0.14 | +466.67% | 11 | 170 | 60.16% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 10 | 23 | 57.42% |
| SPOT240503P00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 1 | 177 | 54.49% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.03 | 0.11 | 0.00 | - | 1 | 5 | 53.91% |
| SPOT240503P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.08 | 0.03 | 0.23 | -0.07 | -46.67% | 16 | 440 | 54.88% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.05 | 0.17 | -0.07 | -58.33% | 8 | 87 | 53.13% |
| SPOT240503P00255000 | 2024-04-30 2:32PM EDT | 255.00 | 0.12 | 0.07 | 0.31 | -0.01 | -7.69% | 12 | 69 | 54.79% |
| SPOT240503P00257500 | 2024-04-29 3:16PM EDT | 257.50 | 0.13 | 0.07 | 1.70 | 0.00 | - | 19 | 69 | 64.38% |
| SPOT240503P00260000 | 2024-04-30 2:05PM EDT | 260.00 | 0.17 | 0.09 | 0.44 | -0.03 | -15.00% | 49 | 240 | 49.27% |
| SPOT240503P00262500 | 2024-04-30 12:53PM EDT | 262.50 | 0.21 | 0.29 | 0.35 | +0.05 | +31.25% | 1 | 200 | 42.09% |
| SPOT240503P00265000 | 2024-04-30 3:00PM EDT | 265.00 | 0.30 | 0.42 | 0.51 | -0.05 | -14.29% | 15 | 193 | 40.97% |
| SPOT240503P00267500 | 2024-04-30 3:58PM EDT | 267.50 | 0.61 | 0.62 | 0.72 | +0.26 | +74.29% | 27 | 119 | 39.60% |
| SPOT240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 0.97 | 0.90 | 1.00 | +0.35 | +56.45% | 41 | 364 | 38.06% |
| SPOT240503P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 1.63 | 1.27 | 1.62 | +0.73 | +81.11% | 350 | 149 | 39.19% |
| SPOT240503P00275000 | 2024-04-30 3:14PM EDT | 275.00 | 1.75 | 1.84 | 2.10 | +0.56 | +47.06% | 66 | 131 | 36.91% |
| SPOT240503P00277500 | 2024-04-30 3:57PM EDT | 277.50 | 2.62 | 2.58 | 2.98 | +0.81 | +44.75% | 13 | 215 | 36.83% |
| SPOT240503P00280000 | 2024-04-30 3:59PM EDT | 280.00 | 3.80 | 3.50 | 4.65 | +1.52 | +66.67% | 129 | 630 | 41.59% |
| SPOT240503P00282500 | 2024-04-30 3:51PM EDT | 282.50 | 5.10 | 4.95 | 5.30 | +1.60 | +45.71% | 80 | 79 | 35.65% |
| SPOT240503P00285000 | 2024-04-30 3:59PM EDT | 285.00 | 6.70 | 6.55 | 6.80 | +2.55 | +61.45% | 134 | 314 | 34.94% |
| SPOT240503P00287500 | 2024-04-30 3:59PM EDT | 287.50 | 8.45 | 8.30 | 8.60 | +2.95 | +53.64% | 92 | 137 | 34.99% |
| SPOT240503P00290000 | 2024-04-30 3:30PM EDT | 290.00 | 8.15 | 10.05 | 11.65 | +1.50 | +22.56% | 38 | 373 | 47.22% |
| SPOT240503P00292500 | 2024-04-30 11:08AM EDT | 292.50 | 7.25 | 10.30 | 14.55 | -1.30 | -15.20% | 6 | 56 | 57.76% |
| SPOT240503P00295000 | 2024-04-30 11:53AM EDT | 295.00 | 11.05 | 13.80 | 16.10 | +0.95 | +9.41% | 7 | 218 | 52.66% |
| SPOT240503P00297500 | 2024-04-30 11:53AM EDT | 297.50 | 13.20 | 14.85 | 18.05 | +2.25 | +20.55% | 4 | 154 | 50.15% |
| SPOT240503P00300000 | 2024-04-30 11:49AM EDT | 300.00 | 15.13 | 16.55 | 20.50 | +1.13 | +8.07% | 5 | 408 | 54.10% |
| SPOT240503P00302500 | 2024-04-29 3:56PM EDT | 302.50 | 16.55 | 17.85 | 22.80 | 0.00 | - | 4 | 22 | 55.03% |
| SPOT240503P00305000 | 2024-04-26 2:22PM EDT | 305.00 | 17.50 | 20.20 | 27.10 | 0.00 | - | 3 | 141 | 86.65% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 22.90 | 27.85 | +4.25 | +21.91% | 1 | 61 | 64.60% |
| SPOT240503P00310000 | 2024-04-26 3:50PM EDT | 310.00 | 22.40 | 26.20 | 30.20 | 0.00 | - | 14 | 209 | 65.38% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 27.80 | 33.25 | 0.00 | - | 5 | 481 | 80.81% |
| SPOT240503P00315000 | 2024-04-26 9:34AM EDT | 315.00 | 24.96 | 30.20 | 36.25 | 0.00 | - | 1 | 6 | 93.77% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 33.00 | 37.90 | 0.00 | - | - | 3 | 81.84% |
| SPOT240503P00320000 | 2024-04-24 3:57PM EDT | 320.00 | 42.10 | 35.20 | 40.65 | 0.00 | - | - | 12 | 91.21% |
| SPOT240503P00322500 | 2024-04-24 3:57PM EDT | 322.50 | 45.15 | 37.90 | 43.90 | 0.00 | - | 91 | 8 | 109.20% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 40.30 | 45.25 | 0.00 | - | 1,410 | 0 | 89.26% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 42.80 | 47.85 | 0.00 | - | - | 0 | 95.56% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 45.25 | 50.40 | -5.96 | -11.41% | 12 | 0 | 100.49% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 55.25 | 60.40 | 0.00 | - | - | 0 | 114.36% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 60.25 | 65.40 | 0.00 | - | - | 0 | 121.00% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 65.30 | 70.20 | 0.00 | - | 6 | 0 | 120.95% |
