Deutsche Märkte öffnen in 1 Stunde 38 Minute
Nikkei 225
38.648,63 +15,61 (+0,04%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.176,08 -700,94 (-1,15%) CMC Crypto 200
1.354,63 -28,04 (-2,03%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 220.00 | 94.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00275000 | 2024-06-14 9:52AM EDT | 275.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240705C00280000 | 2024-06-11 10:31AM EDT | 280.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00285000 | 2024-06-14 10:44AM EDT | 285.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240705C00295000 | 2024-06-18 2:16PM EDT | 295.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240705C00300000 | 2024-06-13 12:31PM EDT | 300.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240705C00305000 | 2024-06-20 2:08PM EDT | 305.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240705C00310000 | 2024-06-20 9:58AM EDT | 310.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240705C00315000 | 2024-06-20 3:11PM EDT | 315.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| SPOT240705C00320000 | 2024-06-20 3:11PM EDT | 320.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPOT240705C00325000 | 2024-06-20 2:06PM EDT | 325.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT240705C00330000 | 2024-06-20 11:48AM EDT | 330.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT240705C00335000 | 2024-06-20 11:25AM EDT | 335.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240705C00340000 | 2024-06-20 12:05PM EDT | 340.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240705C00345000 | 2024-06-20 3:11PM EDT | 345.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240705C00350000 | 2024-06-20 1:20PM EDT | 350.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240705C00355000 | 2024-06-11 2:18PM EDT | 355.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240705C00360000 | 2024-06-05 10:37AM EDT | 360.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT240705C00370000 | 2024-06-07 10:57AM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240705C00375000 | 2024-06-10 2:01PM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 380.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240705P00260000 | 2024-06-11 3:54PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240705P00265000 | 2024-06-11 3:19PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT240705P00275000 | 2024-06-20 11:46AM EDT | 275.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT240705P00280000 | 2024-06-20 1:08PM EDT | 280.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT240705P00285000 | 2024-06-20 12:47PM EDT | 285.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240705P00290000 | 2024-06-20 3:37PM EDT | 290.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPOT240705P00295000 | 2024-06-20 2:30PM EDT | 295.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPOT240705P00300000 | 2024-06-20 3:13PM EDT | 300.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| SPOT240705P00305000 | 2024-06-20 3:42PM EDT | 305.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPOT240705P00310000 | 2024-06-20 10:57AM EDT | 310.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT240705P00315000 | 2024-06-17 11:34AM EDT | 315.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240705P00320000 | 2024-06-17 2:24PM EDT | 320.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240705P00325000 | 2024-06-06 1:14PM EDT | 325.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240705P00330000 | 2024-06-13 9:46AM EDT | 330.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
