Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.099,77 +1.616,15 (+2,81%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 127.95 | 134.45 | 0.00 | - | - | 2 | 173.44% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 54.20 | 59.45 | 0.00 | - | - | 2 | 93.31% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 49.05 | 54.60 | 0.00 | - | - | 2 | 85.79% |
| SPOT240510C00255000 | 2024-05-03 9:30AM EDT | 255.00 | 40.26 | 39.10 | 44.65 | +10.14 | +33.67% | 5 | 4 | 71.97% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 260.00 | 35.50 | 34.15 | 39.30 | +6.70 | +23.26% | 2 | 5 | 61.52% |
| SPOT240510C00265000 | 2024-05-01 12:30PM EDT | 265.00 | 20.90 | 29.30 | 34.75 | 0.00 | - | 2 | 4 | 59.52% |
| SPOT240510C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 20.25 | 26.85 | 32.20 | 0.00 | - | 1 | 6 | 55.69% |
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 270.00 | 16.60 | 22.55 | 29.25 | 0.00 | - | 2 | 8 | 76.55% |
| SPOT240510C00272500 | 2024-05-01 12:30PM EDT | 272.50 | 14.60 | 22.60 | 25.60 | 0.00 | - | 2 | 10 | 60.61% |
| SPOT240510C00275000 | 2024-05-03 3:02PM EDT | 275.00 | 20.98 | 20.30 | 22.55 | +7.13 | +51.48% | 2 | 17 | 50.34% |
| SPOT240510C00277500 | 2024-05-03 2:29PM EDT | 277.50 | 18.97 | 17.45 | 21.30 | +5.41 | +39.90% | 10 | 32 | 57.96% |
| SPOT240510C00280000 | 2024-05-03 1:49PM EDT | 280.00 | 17.20 | 15.05 | 18.45 | +1.95 | +12.79% | 4 | 48 | 50.07% |
| SPOT240510C00282500 | 2024-05-03 1:11PM EDT | 282.50 | 15.61 | 12.80 | 15.35 | +2.79 | +21.76% | 2 | 50 | 40.08% |
| SPOT240510C00285000 | 2024-05-03 3:18PM EDT | 285.00 | 12.93 | 11.25 | 13.35 | +2.32 | +21.87% | 9 | 60 | 39.48% |
| SPOT240510C00287500 | 2024-05-03 2:29PM EDT | 287.50 | 10.47 | 8.75 | 11.10 | +0.61 | +6.19% | 14 | 91 | 36.24% |
| SPOT240510C00290000 | 2024-05-03 2:32PM EDT | 290.00 | 8.75 | 8.65 | 10.20 | +0.25 | +2.94% | 27 | 95 | 41.60% |
| SPOT240510C00292500 | 2024-05-03 3:26PM EDT | 292.50 | 7.05 | 7.05 | 7.45 | +0.30 | +4.44% | 113 | 249 | 33.72% |
| SPOT240510C00295000 | 2024-05-03 3:57PM EDT | 295.00 | 5.30 | 5.55 | 5.95 | +0.15 | +2.91% | 160 | 311 | 33.06% |
| SPOT240510C00297500 | 2024-05-03 3:59PM EDT | 297.50 | 4.55 | 4.30 | 4.55 | +0.51 | +12.62% | 41 | 61 | 31.92% |
| SPOT240510C00300000 | 2024-05-03 3:55PM EDT | 300.00 | 3.30 | 3.25 | 3.50 | -0.28 | -7.82% | 259 | 196 | 31.78% |
| SPOT240510C00302500 | 2024-05-03 3:54PM EDT | 302.50 | 2.41 | 2.32 | 2.69 | -0.34 | -12.36% | 45 | 22 | 32.03% |
| SPOT240510C00305000 | 2024-05-03 3:48PM EDT | 305.00 | 1.84 | 1.73 | 2.09 | -0.29 | -13.62% | 44 | 51 | 32.68% |
| SPOT240510C00307500 | 2024-05-03 3:58PM EDT | 307.50 | 1.25 | 0.94 | 1.46 | -0.36 | -22.36% | 14 | 36 | 32.02% |
| SPOT240510C00310000 | 2024-05-03 3:59PM EDT | 310.00 | 1.03 | 0.84 | 1.03 | -0.18 | -14.88% | 184 | 66 | 31.89% |
| SPOT240510C00312500 | 2024-05-03 2:22PM EDT | 312.50 | 0.79 | 0.62 | 0.79 | -0.02 | -2.47% | 12 | 13 | 32.76% |
| SPOT240510C00315000 | 2024-05-03 3:55PM EDT | 315.00 | 0.55 | 0.42 | 0.84 | -0.05 | -8.33% | 1,155 | 55 | 36.74% |
| SPOT240510C00317500 | 2024-05-03 3:45PM EDT | 317.50 | 0.35 | 0.31 | 2.35 | -0.08 | -18.60% | 20 | 6 | 55.71% |
| SPOT240510C00320000 | 2024-05-03 11:25AM EDT | 320.00 | 0.56 | 0.19 | 0.50 | +0.22 | +64.71% | 7 | 83 | 37.99% |
| SPOT240510C00322500 | 2024-05-03 11:25AM EDT | 322.50 | 0.33 | 0.07 | 0.98 | -0.37 | -52.86% | 4 | 1 | 48.24% |
| SPOT240510C00325000 | 2024-05-03 12:48PM EDT | 325.00 | 0.26 | 0.08 | 0.22 | -0.01 | -3.70% | 5 | 48 | 37.11% |
| SPOT240510C00330000 | 2024-05-01 10:34AM EDT | 330.00 | 0.74 | 0.03 | 0.48 | 0.00 | - | 1 | 44 | 48.71% |
| SPOT240510C00335000 | 2024-05-03 11:20AM EDT | 335.00 | 0.14 | 0.00 | 3.20 | -0.32 | -69.57% | 3 | 17 | 71.70% |
| SPOT240510C00340000 | 2024-05-03 9:48AM EDT | 340.00 | 0.15 | 0.01 | 0.24 | -0.02 | -11.76% | 5 | 99 | 52.05% |
| SPOT240510C00345000 | 2024-05-01 12:49PM EDT | 345.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 77 | 52.83% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 1 | 166 | 74.85% |
| SPOT240510C00355000 | 2024-04-23 11:09AM EDT | 355.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 79.76% |
| SPOT240510C00360000 | 2024-05-02 11:38AM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 23 | 84.52% |
| SPOT240510C00365000 | 2024-04-24 1:42PM EDT | 365.00 | 0.12 | 0.01 | 2.00 | 0.00 | - | 1 | 1 | 94.60% |
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 370.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 70 | 92 | 67.19% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 64.84% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 26 | 28 | 76.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 1.70 | 0.00 | - | - | 66 | 160.89% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 1.60 | 0.00 | - | 17 | 78 | 142.09% |
| SPOT240510P00215000 | 2024-04-30 9:48AM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 44 | 97.27% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 108 | 115.33% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 116.31% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 230.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 83.20% |
| SPOT240510P00235000 | 2024-04-29 10:05AM EDT | 235.00 | 1.33 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 100.83% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 240.00 | 0.07 | 0.01 | 1.50 | 0.00 | - | 4 | 13 | 93.36% |
| SPOT240510P00245000 | 2024-05-01 12:35PM EDT | 245.00 | 0.20 | 0.02 | 0.40 | 0.00 | - | 4 | 68 | 68.07% |
| SPOT240510P00250000 | 2024-05-03 10:08AM EDT | 250.00 | 0.20 | 0.02 | 0.18 | +0.09 | +81.82% | 5 | 60 | 55.37% |
| SPOT240510P00255000 | 2024-05-02 3:45PM EDT | 255.00 | 0.13 | 0.04 | 1.50 | 0.00 | - | 72 | 92 | 71.24% |
| SPOT240510P00257500 | 2024-05-02 3:10PM EDT | 257.50 | 0.24 | 0.04 | 1.50 | 0.00 | - | 5 | 6 | 67.53% |
| SPOT240510P00260000 | 2024-05-03 3:39PM EDT | 260.00 | 0.10 | 0.05 | 0.17 | -0.12 | -54.55% | 11 | 607 | 47.66% |
| SPOT240510P00262500 | 2024-05-03 12:51PM EDT | 262.50 | 0.19 | 0.06 | 0.19 | -0.27 | -58.70% | 4 | 21 | 45.51% |
| SPOT240510P00265000 | 2024-05-03 9:32AM EDT | 265.00 | 0.25 | 0.08 | 0.46 | -0.05 | -16.67% | 1 | 19 | 50.24% |
| SPOT240510P00267500 | 2024-05-03 3:16PM EDT | 267.50 | 0.29 | 0.15 | 0.43 | -0.15 | -34.09% | 23 | 31 | 46.14% |
| SPOT240510P00270000 | 2024-05-03 3:33PM EDT | 270.00 | 0.28 | 0.13 | 0.35 | -0.24 | -46.15% | 19 | 641 | 40.92% |
| SPOT240510P00272500 | 2024-05-03 2:28PM EDT | 272.50 | 0.37 | 0.24 | 0.50 | -0.37 | -50.00% | 66 | 39 | 40.70% |
| SPOT240510P00275000 | 2024-05-03 3:36PM EDT | 275.00 | 0.47 | 0.27 | 0.77 | -0.36 | -43.37% | 79 | 410 | 41.48% |
| SPOT240510P00277500 | 2024-05-03 3:40PM EDT | 277.50 | 0.51 | 0.31 | 0.72 | -0.62 | -54.87% | 125 | 153 | 36.99% |
| SPOT240510P00280000 | 2024-05-03 3:56PM EDT | 280.00 | 0.88 | 0.70 | 0.85 | -0.49 | -35.77% | 115 | 90 | 34.84% |
| SPOT240510P00282500 | 2024-05-03 3:49PM EDT | 282.50 | 1.07 | 0.94 | 1.14 | -1.08 | -50.23% | 52 | 103 | 33.99% |
| SPOT240510P00285000 | 2024-05-03 3:36PM EDT | 285.00 | 1.41 | 1.06 | 1.76 | -1.34 | -48.73% | 43 | 79 | 35.23% |
| SPOT240510P00287500 | 2024-05-03 3:59PM EDT | 287.50 | 1.94 | 1.72 | 2.26 | -1.36 | -41.21% | 35 | 41 | 34.24% |
| SPOT240510P00290000 | 2024-05-03 3:54PM EDT | 290.00 | 2.75 | 2.16 | 3.35 | -1.45 | -34.52% | 32 | 100 | 36.41% |
| SPOT240510P00292500 | 2024-05-03 3:56PM EDT | 292.50 | 3.75 | 3.30 | 3.45 | -1.80 | -32.43% | 59 | 119 | 30.97% |
| SPOT240510P00295000 | 2024-05-03 3:59PM EDT | 295.00 | 4.47 | 4.30 | 4.55 | -2.88 | -39.18% | 360 | 25 | 31.04% |
| SPOT240510P00297500 | 2024-05-03 3:56PM EDT | 297.50 | 6.01 | 5.50 | 5.80 | -8.13 | -57.50% | 51 | 18 | 30.82% |
| SPOT240510P00300000 | 2024-05-03 3:43PM EDT | 300.00 | 7.20 | 6.95 | 7.30 | -5.13 | -41.61% | 18 | 71 | 30.96% |
| SPOT240510P00302500 | 2024-05-03 3:58PM EDT | 302.50 | 8.87 | 7.65 | 9.40 | -8.58 | -49.17% | 3 | 1 | 33.92% |
| SPOT240510P00305000 | 2024-05-03 1:00PM EDT | 305.00 | 10.47 | 9.40 | 12.20 | -3.40 | -24.51% | 8 | 26 | 41.13% |
| SPOT240510P00307500 | 2024-05-03 3:43PM EDT | 307.50 | 12.70 | 12.10 | 12.95 | -2.70 | -17.53% | 8 | 5 | 32.54% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 13.40 | 18.60 | 0.00 | - | 6 | 19 | 60.66% |
| SPOT240510P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 27.99 | 18.65 | 20.85 | 0.00 | - | 1 | 17 | 48.00% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 22.75 | 26.25 | 0.00 | - | - | 0 | 59.23% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 26.00 | 31.40 | 0.00 | - | - | 0 | 67.92% |
| SPOT240510P00335000 | 2024-04-09 1:40PM EDT | 335.00 | 41.30 | 36.20 | 41.30 | 0.00 | - | 1 | 0 | 80.52% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 40.70 | 46.30 | 0.00 | - | - | 0 | 86.91% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 45.75 | 51.15 | 0.00 | - | - | 0 | 91.31% |
