Deutsche Märkte öffnen in 1 Stunde 44 Minute
Nikkei 225
38.637,13 +4,11 (+0,01%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.172,24 -733,68 (-1,20%) CMC Crypto 200
1.354,79 -27,87 (-2,02%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726C00250000 | 2024-06-14 10:27AM EDT | 250.00 | 69.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240726C00270000 | 2024-06-13 11:12AM EDT | 270.00 | 40.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240726C00275000 | 2024-06-14 3:25PM EDT | 275.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240726C00280000 | 2024-06-14 3:19PM EDT | 280.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240726C00290000 | 2024-06-14 3:56PM EDT | 290.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240726C00300000 | 2024-06-20 3:09PM EDT | 300.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPOT240726C00305000 | 2024-06-14 3:37PM EDT | 305.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240726C00310000 | 2024-06-18 12:55PM EDT | 310.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240726C00315000 | 2024-06-17 10:28AM EDT | 315.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT240726C00320000 | 2024-06-10 2:55PM EDT | 320.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPOT240726C00325000 | 2024-06-20 12:09PM EDT | 325.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240726C00340000 | 2024-06-14 9:41AM EDT | 340.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT240726C00345000 | 2024-06-14 10:04AM EDT | 345.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240726C00355000 | 2024-06-14 10:04AM EDT | 355.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT240726C00365000 | 2024-06-14 11:14AM EDT | 365.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240726C00385000 | 2024-06-13 9:30AM EDT | 385.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240726C00390000 | 2024-06-14 9:49AM EDT | 390.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240726C00395000 | 2024-06-06 12:39PM EDT | 395.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 400.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240726C00410000 | 2024-06-14 3:20PM EDT | 410.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240726C00420000 | 2024-06-11 10:31AM EDT | 420.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726P00240000 | 2024-06-07 10:24AM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240726P00245000 | 2024-06-13 10:50AM EDT | 245.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240726P00250000 | 2024-06-20 10:36AM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT240726P00255000 | 2024-06-13 12:30PM EDT | 255.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT240726P00260000 | 2024-06-14 3:20PM EDT | 260.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240726P00265000 | 2024-06-17 10:07AM EDT | 265.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPOT240726P00270000 | 2024-06-14 1:48PM EDT | 270.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT240726P00280000 | 2024-06-17 3:53PM EDT | 280.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240726P00285000 | 2024-06-20 9:46AM EDT | 285.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT240726P00290000 | 2024-06-20 10:13AM EDT | 290.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT240726P00300000 | 2024-06-20 2:35PM EDT | 300.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT240726P00305000 | 2024-06-14 1:28PM EDT | 305.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPOT240726P00310000 | 2024-06-20 9:46AM EDT | 310.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT240726P00315000 | 2024-06-20 3:34PM EDT | 315.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
