Deutsche Märkte öffnen in 1 Stunde 35 Minute
Nikkei 225
38.641,88 +8,86 (+0,02%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.148,74 -746,20 (-1,23%) CMC Crypto 200
1.353,13 -29,54 (-2,14%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628C00225000 | 2024-06-07 3:58PM EDT | 225.00 | 84.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 250.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00275000 | 2024-06-06 10:38AM EDT | 275.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00280000 | 2024-06-18 11:17AM EDT | 280.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240628C00285000 | 2024-06-20 12:34PM EDT | 285.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00290000 | 2024-06-14 9:52AM EDT | 290.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240628C00292500 | 2024-06-14 3:55PM EDT | 292.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240628C00295000 | 2024-06-20 1:39PM EDT | 295.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT240628C00297500 | 2024-06-17 2:25PM EDT | 297.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240628C00300000 | 2024-06-18 11:10AM EDT | 300.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240628C00302500 | 2024-06-20 2:01PM EDT | 302.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628C00305000 | 2024-06-20 2:38PM EDT | 305.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT240628C00307500 | 2024-06-20 3:24PM EDT | 307.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPOT240628C00310000 | 2024-06-20 2:40PM EDT | 310.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPOT240628C00312500 | 2024-06-20 3:24PM EDT | 312.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPOT240628C00315000 | 2024-06-20 3:53PM EDT | 315.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 0.78% |
| SPOT240628C00317500 | 2024-06-20 3:55PM EDT | 317.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPOT240628C00320000 | 2024-06-20 2:53PM EDT | 320.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPOT240628C00322500 | 2024-06-20 2:06PM EDT | 322.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPOT240628C00325000 | 2024-06-20 3:53PM EDT | 325.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2,091 | 0 | 6.25% |
| SPOT240628C00327500 | 2024-06-20 3:13PM EDT | 327.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| SPOT240628C00330000 | 2024-06-20 3:54PM EDT | 330.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPOT240628C00332500 | 2024-06-18 2:20PM EDT | 332.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT240628C00335000 | 2024-06-20 2:34PM EDT | 335.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT240628C00337500 | 2024-06-20 1:13PM EDT | 337.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT240628C00340000 | 2024-06-20 3:19PM EDT | 340.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPOT240628C00345000 | 2024-06-20 2:29PM EDT | 345.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240628C00350000 | 2024-06-20 12:37PM EDT | 350.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SPOT240628C00355000 | 2024-06-17 3:18PM EDT | 355.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240628C00360000 | 2024-06-17 3:26PM EDT | 360.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SPOT240628C00365000 | 2024-06-20 2:39PM EDT | 365.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPOT240628C00370000 | 2024-06-20 9:39AM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240628C00375000 | 2024-06-17 2:29PM EDT | 375.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240628C00380000 | 2024-06-07 10:09AM EDT | 380.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240628C00390000 | 2024-06-07 10:09AM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240628C00400000 | 2024-06-17 11:55AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628P00230000 | 2024-06-20 3:26PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPOT240628P00240000 | 2024-06-06 9:36AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240628P00250000 | 2024-06-10 10:52AM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPOT240628P00255000 | 2024-06-18 10:16AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240628P00260000 | 2024-06-17 11:23AM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT240628P00265000 | 2024-06-20 2:55PM EDT | 265.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240628P00270000 | 2024-06-17 9:42AM EDT | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240628P00275000 | 2024-06-17 2:00PM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240628P00280000 | 2024-06-20 2:28PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240628P00285000 | 2024-06-20 2:29PM EDT | 285.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPOT240628P00290000 | 2024-06-20 3:47PM EDT | 290.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SPOT240628P00292500 | 2024-06-20 11:45AM EDT | 292.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240628P00295000 | 2024-06-20 3:23PM EDT | 295.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPOT240628P00297500 | 2024-06-20 2:26PM EDT | 297.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT240628P00300000 | 2024-06-20 3:50PM EDT | 300.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPOT240628P00302500 | 2024-06-20 3:53PM EDT | 302.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPOT240628P00305000 | 2024-06-20 3:16PM EDT | 305.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPOT240628P00307500 | 2024-06-20 2:17PM EDT | 307.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SPOT240628P00310000 | 2024-06-20 3:44PM EDT | 310.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| SPOT240628P00312500 | 2024-06-20 3:54PM EDT | 312.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| SPOT240628P00315000 | 2024-06-20 3:48PM EDT | 315.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SPOT240628P00317500 | 2024-06-20 1:10PM EDT | 317.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240628P00320000 | 2024-06-20 2:06PM EDT | 320.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPOT240628P00325000 | 2024-06-20 2:35PM EDT | 325.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240628P00327500 | 2024-06-17 12:30PM EDT | 327.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240628P00330000 | 2024-06-20 3:01PM EDT | 330.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240628P00335000 | 2024-06-05 11:10AM EDT | 335.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
