Deutsche Märkte öffnen in 1 Stunde 35 Minute
Nikkei 225
38.642,36 +9,34 (+0,02%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.148,74 -746,20 (-1,23%) CMC Crypto 200
1.352,90 -29,76 (-2,15%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712C00245000 | 2024-06-04 10:00AM EDT | 245.00 | 78.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 64.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240712C00270000 | 2024-06-03 2:21PM EDT | 270.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712C00285000 | 2024-06-14 3:27PM EDT | 285.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240712C00290000 | 2024-06-13 10:49AM EDT | 290.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712C00295000 | 2024-06-17 3:34PM EDT | 295.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712C00300000 | 2024-06-20 3:11PM EDT | 300.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| SPOT240712C00305000 | 2024-06-20 3:33PM EDT | 305.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712C00310000 | 2024-06-14 2:31PM EDT | 310.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712C00315000 | 2024-06-20 3:33PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| SPOT240712C00320000 | 2024-06-17 3:59PM EDT | 320.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SPOT240712C00325000 | 2024-06-20 1:16PM EDT | 325.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPOT240712C00330000 | 2024-06-20 2:17PM EDT | 330.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| SPOT240712C00335000 | 2024-06-20 2:28PM EDT | 335.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPOT240712C00340000 | 2024-06-17 1:10PM EDT | 340.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT240712C00345000 | 2024-06-20 2:22PM EDT | 345.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPOT240712C00350000 | 2024-06-20 3:10PM EDT | 350.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPOT240712C00355000 | 2024-06-20 2:22PM EDT | 355.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPOT240712C00360000 | 2024-06-13 11:09AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240712C00365000 | 2024-06-10 9:58AM EDT | 365.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240712C00375000 | 2024-06-07 9:47AM EDT | 375.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240712C00390000 | 2024-05-31 11:36AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240712P00240000 | 2024-06-13 10:25AM EDT | 240.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 250.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240712P00255000 | 2024-06-13 10:39AM EDT | 255.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240712P00260000 | 2024-06-11 3:16PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240712P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPOT240712P00275000 | 2024-06-20 3:47PM EDT | 275.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPOT240712P00280000 | 2024-06-20 3:47PM EDT | 280.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240712P00285000 | 2024-06-20 2:22PM EDT | 285.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPOT240712P00290000 | 2024-06-20 1:37PM EDT | 290.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPOT240712P00295000 | 2024-06-20 2:50PM EDT | 295.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPOT240712P00300000 | 2024-06-20 2:50PM EDT | 300.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPOT240712P00305000 | 2024-06-20 9:30AM EDT | 305.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240712P00310000 | 2024-06-17 2:36PM EDT | 310.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT240712P00315000 | 2024-06-07 9:39AM EDT | 315.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00320000 | 2024-06-07 2:08PM EDT | 320.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 350.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00355000 | 2024-06-14 3:36PM EDT | 355.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 360.00 | 56.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 56.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00375000 | 2024-06-13 10:34AM EDT | 375.00 | 70.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 380.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
