Deutsche Märkte schließen in 3 Stunden 57 Minuten
DAX
18.159,70 +91,79 (+0,51%) Euro Stoxx 50
4.925,19 +39,74 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.351,60 +4,70 (+0,20%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.897,98 +908,97 (+1,49%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00095000 | 2024-06-05 10:42AM EDT | 95.00 | 234.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240719C00105000 | 2024-05-20 10:29AM EDT | 105.00 | 208.15 | 202.15 | 209.40 | 0.00 | - | - | 2 | 191.26% |
| SPOT240719C00115000 | 2024-06-18 9:30AM EDT | 115.00 | 198.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240719C00120000 | 2024-05-14 11:07AM EDT | 120.00 | 170.76 | 183.60 | 189.95 | 0.00 | - | 40 | 41 | 117.97% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 140.00 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240719C00145000 | 2024-02-12 3:24PM EDT | 145.00 | 94.35 | 112.15 | 119.95 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00150000 | 2024-05-31 1:29PM EDT | 150.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 0.00% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 155.00 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 165.00 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 170.00 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240719C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 137.27 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 180.00 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 185.00 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 190.00 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 80.76% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 195.00 | 105.65 | 101.30 | 106.80 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT240719C00200000 | 2024-06-05 10:27AM EDT | 200.00 | 129.87 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| SPOT240719C00210000 | 2024-05-13 3:40PM EDT | 210.00 | 81.70 | 102.65 | 110.70 | 0.00 | - | 12 | 71 | 127.43% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 220.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SPOT240719C00230000 | 2024-06-10 11:27AM EDT | 230.00 | 80.83 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPOT240719C00240000 | 2024-06-13 11:18AM EDT | 240.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| SPOT240719C00250000 | 2024-06-13 10:34AM EDT | 250.00 | 55.83 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| SPOT240719C00260000 | 2024-06-18 3:24PM EDT | 260.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 0.00% |
| SPOT240719C00270000 | 2024-06-17 3:26PM EDT | 270.00 | 48.12 | 0.00 | 0.00 | 0.00 | - | 7 | 375 | 0.00% |
| SPOT240719C00280000 | 2024-06-17 12:39PM EDT | 280.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 713 | 0.00% |
| SPOT240719C00290000 | 2024-06-18 2:05PM EDT | 290.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 6 | 540 | 0.00% |
| SPOT240719C00300000 | 2024-06-18 2:12PM EDT | 300.00 | 18.67 | 0.00 | 0.00 | 0.00 | - | 61 | 426 | 0.00% |
| SPOT240719C00310000 | 2024-06-18 3:36PM EDT | 310.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 105 | 611 | 0.05% |
| SPOT240719C00320000 | 2024-06-18 3:47PM EDT | 320.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 107 | 697 | 3.13% |
| SPOT240719C00330000 | 2024-06-18 2:47PM EDT | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 33 | 1,037 | 6.25% |
| SPOT240719C00340000 | 2024-06-18 2:05PM EDT | 340.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 21 | 306 | 6.25% |
| SPOT240719C00350000 | 2024-06-18 3:59PM EDT | 350.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 10 | 569 | 6.25% |
| SPOT240719C00360000 | 2024-06-18 3:57PM EDT | 360.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 45 | 820 | 12.50% |
| SPOT240719C00370000 | 2024-06-18 12:14PM EDT | 370.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 56 | 318 | 12.50% |
| SPOT240719C00380000 | 2024-06-18 12:57PM EDT | 380.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 700 | 12.50% |
| SPOT240719C00390000 | 2024-06-13 10:18AM EDT | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| SPOT240719C00400000 | 2024-06-18 12:53PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| SPOT240719C00410000 | 2024-06-18 12:08PM EDT | 410.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 193 | 25.00% |
| SPOT240719C00420000 | 2024-06-18 3:05PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| SPOT240719C00440000 | 2024-05-20 1:50PM EDT | 440.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 51 | 79.10% |
| SPOT240719C00450000 | 2024-05-31 11:53AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| SPOT240719C00460000 | 2024-06-12 2:33PM EDT | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 25.00% |
| SPOT240719C00470000 | 2024-06-04 10:06AM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00095000 | 2024-01-31 4:34PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT240719P00100000 | 2023-11-29 4:59PM EDT | 100.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | - | 2 | 205.42% |
| SPOT240719P00105000 | 2024-03-07 12:07PM EDT | 105.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 3 | 7 | 158.01% |
| SPOT240719P00110000 | 2023-12-15 10:57AM EDT | 110.00 | 1.45 | 0.81 | 1.90 | 0.00 | - | 1 | 1 | 197.80% |
| SPOT240719P00115000 | 2024-01-10 1:07PM EDT | 115.00 | 1.40 | 0.12 | 0.32 | 0.00 | - | 6 | 7 | 145.02% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 125.00 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 204.64% |
| SPOT240719P00130000 | 2024-01-31 2:37PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPOT240719P00135000 | 2024-02-06 12:03PM EDT | 135.00 | 0.68 | 0.32 | 0.52 | 0.00 | - | 1 | 7 | 133.98% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 140.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 153.69% |
| SPOT240719P00145000 | 2024-04-23 3:52PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 256 | 50.00% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.10 | 0.03 | 2.62 | 0.00 | - | 2 | 10 | 142.72% |
| SPOT240719P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SPOT240719P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.05 | 0.00 | 4.35 | 0.00 | - | 3 | 90 | 145.12% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 165.00 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 115.48% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 28 | 122.53% |
| SPOT240719P00175000 | 2024-05-16 1:58PM EDT | 175.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | 400 | 586 | 92.48% |
| SPOT240719P00180000 | 2024-05-28 1:28PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 50.00% |
| SPOT240719P00185000 | 2024-05-28 1:25PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 25.00% |
| SPOT240719P00190000 | 2024-06-14 12:28PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 25.00% |
| SPOT240719P00195000 | 2024-06-18 2:52PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| SPOT240719P00200000 | 2024-06-05 1:10PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 30 | 328 | 25.00% |
| SPOT240719P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 25.00% |
| SPOT240719P00220000 | 2024-06-04 10:31AM EDT | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 25.00% |
| SPOT240719P00230000 | 2024-06-12 11:00AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 25.00% |
| SPOT240719P00240000 | 2024-06-14 10:51AM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 25.00% |
| SPOT240719P00250000 | 2024-06-18 3:13PM EDT | 250.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 1,008 | 12.50% |
| SPOT240719P00260000 | 2024-06-18 3:13PM EDT | 260.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 896 | 12.50% |
| SPOT240719P00270000 | 2024-06-18 12:09PM EDT | 270.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 558 | 12.50% |
| SPOT240719P00280000 | 2024-06-18 3:27PM EDT | 280.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 65 | 519 | 6.25% |
| SPOT240719P00290000 | 2024-06-18 2:02PM EDT | 290.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 148 | 1,591 | 6.25% |
| SPOT240719P00300000 | 2024-06-18 2:02PM EDT | 300.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 11 | 2,098 | 3.13% |
| SPOT240719P00310000 | 2024-06-18 12:37PM EDT | 310.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 12 | 457 | 0.00% |
| SPOT240719P00320000 | 2024-06-18 11:32AM EDT | 320.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 0.00% |
| SPOT240719P00330000 | 2024-06-17 11:22AM EDT | 330.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SPOT240719P00340000 | 2024-06-07 10:49AM EDT | 340.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPOT240719P00350000 | 2024-06-18 9:41AM EDT | 350.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 360.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 66.25 | 58.70 | 66.40 | 0.00 | - | 2 | 0 | 67.22% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 380.00 | 92.55 | 69.15 | 74.95 | 0.00 | - | 34 | 0 | 51.64% |
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 390.00 | 104.80 | 78.50 | 86.10 | 0.00 | - | 13 | 0 | 58.04% |
