Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.675,36 -197,63 (-0,50%) Gold
2.388,30 -37,60 (-1,55%) EUR/USD
1,0833 -0,0026 (-0,24%) Bitcoin EUR
64.307,82 -100,15 (-0,16%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920C00080000 | 2023-11-17 4:03PM EDT | 80.00 | 100.02 | 113.50 | 119.60 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT240920C00085000 | 2023-10-23 1:39PM EDT | 85.00 | 77.80 | 100.50 | 102.30 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT240920C00090000 | 2023-11-17 4:03PM EDT | 90.00 | 91.77 | 103.80 | 110.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240920C00095000 | 2023-10-20 3:23PM EDT | 95.00 | 64.50 | 86.50 | 88.80 | 0.00 | - | 6 | 3 | 0.00% |
| SPOT240920C00100000 | 2024-04-10 3:07PM EDT | 100.00 | 203.37 | 192.85 | 200.45 | 0.00 | - | 1 | 5 | 113.72% |
| SPOT240920C00105000 | 2023-10-20 1:47PM EDT | 105.00 | 58.30 | 78.00 | 80.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00110000 | 2023-12-26 10:37AM EDT | 110.00 | 87.35 | 105.00 | 114.00 | 0.00 | - | 7 | 7 | 0.00% |
| SPOT240920C00115000 | 2024-05-13 10:12AM EDT | 115.00 | 176.50 | 183.10 | 189.70 | 0.00 | - | 3 | 6 | 108.45% |
| SPOT240920C00120000 | 2023-10-31 10:00AM EDT | 120.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00125000 | 2024-02-07 4:10PM EDT | 125.00 | 119.73 | 135.60 | 142.90 | 0.00 | - | 5 | 10 | 0.00% |
| SPOT240920C00130000 | 2024-01-22 12:26PM EDT | 130.00 | 84.00 | 117.70 | 120.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00135000 | 2023-11-21 12:38PM EDT | 135.00 | 57.14 | 67.30 | 70.10 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00140000 | 2024-04-16 3:31PM EDT | 140.00 | 162.00 | 161.15 | 168.65 | 0.00 | - | 5 | 11 | 107.39% |
| SPOT240920C00145000 | 2024-03-08 4:16PM EDT | 145.00 | 123.17 | 167.30 | 174.00 | 0.00 | - | 1 | 6 | 143.47% |
| SPOT240920C00150000 | 2023-11-17 2:50PM EDT | 150.00 | 44.45 | 56.20 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240920C00155000 | 2024-02-06 11:13AM EDT | 155.00 | 92.50 | 118.80 | 124.45 | 0.00 | - | - | 1 | 0.00% |
| SPOT240920C00160000 | 2023-12-08 4:19PM EDT | 160.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240920C00165000 | 2024-05-13 2:49PM EDT | 165.00 | 127.70 | 134.80 | 140.90 | 0.00 | - | 10 | 26 | 79.08% |
| SPOT240920C00170000 | 2024-05-13 2:49PM EDT | 170.00 | 122.60 | 129.95 | 136.15 | 0.00 | - | 10 | 29 | 76.70% |
| SPOT240920C00175000 | 2024-05-13 2:49PM EDT | 175.00 | 118.00 | 125.05 | 131.20 | 0.00 | - | 5 | 41 | 73.80% |
| SPOT240920C00180000 | 2024-05-14 9:38AM EDT | 180.00 | 112.35 | 120.05 | 126.60 | 0.00 | - | 2 | 40 | 71.48% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 185.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPOT240920C00190000 | 2024-04-15 12:21PM EDT | 190.00 | 115.41 | 113.60 | 121.65 | 0.00 | - | 1 | 34 | 79.71% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 195.00 | 97.90 | 104.70 | 111.75 | 0.00 | - | 9 | 49 | 62.07% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 200.00 | 84.43 | 104.50 | 110.05 | 0.00 | - | 10 | 1,033 | 72.00% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 210.00 | 99.00 | 97.25 | 99.70 | 0.00 | - | 1 | 115 | 68.81% |
| SPOT240920C00220000 | 2024-05-09 2:43PM EDT | 220.00 | 86.55 | 84.40 | 86.55 | 0.00 | - | 1 | 51 | 54.75% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 230.00 | 80.65 | 74.90 | 77.05 | 0.00 | - | 1 | 51 | 50.35% |
| SPOT240920C00240000 | 2024-05-14 1:38PM EDT | 240.00 | 61.22 | 67.00 | 70.30 | 0.00 | - | 1 | 102 | 50.72% |
| SPOT240920C00250000 | 2024-05-17 9:30AM EDT | 250.00 | 61.74 | 59.60 | 60.60 | 0.00 | - | 29 | 106 | 48.68% |
| SPOT240920C00260000 | 2024-05-14 1:17PM EDT | 260.00 | 46.53 | 52.60 | 56.00 | 0.00 | - | 2 | 57 | 52.22% |
| SPOT240920C00270000 | 2024-05-13 10:12AM EDT | 270.00 | 39.10 | 43.25 | 46.30 | 0.00 | - | 5 | 702 | 46.07% |
| SPOT240920C00280000 | 2024-05-15 11:34AM EDT | 280.00 | 41.71 | 38.40 | 39.70 | 0.00 | - | 5 | 191 | 44.64% |
| SPOT240920C00290000 | 2024-05-17 12:05PM EDT | 290.00 | 34.95 | 33.15 | 33.85 | 0.00 | - | 1 | 174 | 43.65% |
| SPOT240920C00300000 | 2024-05-22 10:03AM EDT | 300.00 | 31.02 | 28.10 | 28.70 | +0.17 | +0.55% | 2 | 295 | 42.95% |
| SPOT240920C00310000 | 2024-05-21 11:48AM EDT | 310.00 | 26.40 | 23.55 | 24.05 | 0.00 | - | 2 | 155 | 42.23% |
| SPOT240920C00320000 | 2024-05-22 10:41AM EDT | 320.00 | 20.60 | 19.85 | 20.30 | -1.75 | -7.83% | 3 | 104 | 42.08% |
| SPOT240920C00330000 | 2024-05-22 10:38AM EDT | 330.00 | 16.85 | 16.25 | 16.65 | -3.58 | -17.52% | 5 | 306 | 41.36% |
| SPOT240920C00340000 | 2024-05-17 10:58AM EDT | 340.00 | 14.90 | 13.40 | 13.95 | 0.00 | - | 1 | 82 | 41.41% |
| SPOT240920C00350000 | 2024-05-21 10:59AM EDT | 350.00 | 13.20 | 11.00 | 11.35 | 0.00 | - | 2 | 107 | 40.96% |
| SPOT240920C00360000 | 2024-05-22 10:32AM EDT | 360.00 | 9.57 | 9.05 | 9.35 | -0.43 | -4.30% | 5 | 47 | 40.90% |
| SPOT240920C00370000 | 2024-05-17 10:49AM EDT | 370.00 | 8.15 | 7.40 | 7.65 | 0.00 | - | 4 | 58 | 40.81% |
| SPOT240920C00380000 | 2024-05-22 12:13PM EDT | 380.00 | 6.46 | 6.00 | 6.40 | -0.94 | -12.70% | 3 | 9 | 41.11% |
| SPOT240920C00390000 | 2024-04-23 12:23PM EDT | 390.00 | 12.08 | 4.95 | 5.20 | 0.00 | - | 2 | 10 | 41.03% |
| SPOT240920C00400000 | 2024-05-21 3:09PM EDT | 400.00 | 5.05 | 4.10 | 4.30 | 0.00 | - | 1 | 18 | 41.20% |
| SPOT240920C00410000 | 2024-05-08 10:58AM EDT | 410.00 | 4.15 | 3.25 | 3.60 | 0.00 | - | 20 | 75 | 41.52% |
| SPOT240920C00420000 | 2024-05-22 11:30AM EDT | 420.00 | 2.96 | 2.59 | 2.93 | -0.44 | -12.94% | 106 | 10 | 41.53% |
| SPOT240920C00430000 | 2024-04-24 12:12PM EDT | 430.00 | 2.15 | 2.22 | 2.44 | 0.00 | - | 2 | 8 | 41.78% |
| SPOT240920C00450000 | 2024-05-20 9:43AM EDT | 450.00 | 1.95 | 1.41 | 1.73 | 0.00 | - | 1 | 20 | 42.43% |
| SPOT240920C00460000 | 2024-05-09 10:58AM EDT | 460.00 | 1.34 | 1.22 | 1.48 | 0.00 | - | 1 | 3 | 42.85% |
| SPOT240920C00470000 | 2024-05-10 10:01AM EDT | 470.00 | 1.15 | 0.89 | 1.31 | 0.00 | - | 1 | 501 | 43.51% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240920P00080000 | 2024-04-10 10:07AM EDT | 80.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 8 | 15 | 92.09% |
| SPOT240920P00085000 | 2024-01-29 10:30AM EDT | 85.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| SPOT240920P00090000 | 2024-05-13 1:51PM EDT | 90.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 123.49% |
| SPOT240920P00095000 | 2023-10-05 10:21AM EDT | 95.00 | 4.90 | 2.90 | 3.10 | 0.00 | - | - | 8 | 126.86% |
| SPOT240920P00100000 | 2024-02-13 4:21PM EDT | 100.00 | 0.42 | 0.16 | 0.42 | 0.00 | - | 1 | 3 | 82.03% |
| SPOT240920P00105000 | 2024-05-06 10:09AM EDT | 105.00 | 0.13 | 0.00 | 2.60 | 0.00 | - | 52 | 24 | 98.75% |
| SPOT240920P00110000 | 2023-12-27 2:08PM EDT | 110.00 | 2.40 | 0.57 | 2.05 | 0.00 | - | 14 | 11 | 94.82% |
| SPOT240920P00115000 | 2024-02-05 12:19PM EDT | 115.00 | 1.39 | 0.38 | 0.64 | 0.00 | - | 20 | 10 | 77.98% |
| SPOT240920P00120000 | 2024-05-06 9:51AM EDT | 120.00 | 0.22 | 0.01 | 0.80 | 0.00 | - | 4 | 44 | 72.31% |
| SPOT240920P00125000 | 2024-04-23 2:56PM EDT | 125.00 | 0.33 | 0.01 | 3.90 | 0.00 | - | 2 | 118 | 90.33% |
| SPOT240920P00130000 | 2024-04-23 2:56PM EDT | 130.00 | 0.38 | 0.01 | 0.95 | 0.00 | - | 1 | 56 | 68.07% |
| SPOT240920P00135000 | 2024-04-15 12:06PM EDT | 135.00 | 0.87 | 0.06 | 0.50 | 0.00 | - | 2 | 99 | 60.50% |
| SPOT240920P00140000 | 2024-04-23 12:02PM EDT | 140.00 | 0.37 | 0.05 | 2.41 | 0.00 | - | 8 | 274 | 72.95% |
| SPOT240920P00145000 | 2024-05-06 9:53AM EDT | 145.00 | 0.40 | 0.07 | 2.74 | 0.00 | - | 2 | 35 | 71.68% |
| SPOT240920P00150000 | 2024-05-17 11:17AM EDT | 150.00 | 0.30 | 0.10 | 0.81 | 0.00 | - | 1 | 165 | 56.84% |
| SPOT240920P00155000 | 2024-04-02 2:32PM EDT | 155.00 | 1.54 | 0.33 | 0.83 | 0.00 | - | 10 | 30 | 56.45% |
| SPOT240920P00160000 | 2024-04-02 2:32PM EDT | 160.00 | 1.79 | 0.45 | 0.95 | 0.00 | - | 10 | 333 | 55.64% |
| SPOT240920P00165000 | 2024-04-23 9:51AM EDT | 165.00 | 0.72 | 0.16 | 0.63 | 0.00 | - | 3 | 173 | 52.30% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 170.00 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 56.03% |
| SPOT240920P00175000 | 2024-04-24 10:01AM EDT | 175.00 | 0.95 | 0.35 | 0.80 | 0.00 | - | 1 | 652 | 49.63% |
| SPOT240920P00180000 | 2024-05-09 2:51PM EDT | 180.00 | 0.85 | 0.48 | 0.92 | 0.00 | - | 1 | 233 | 48.51% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 185.00 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 52.05% |
| SPOT240920P00190000 | 2024-05-16 1:20PM EDT | 190.00 | 1.20 | 0.78 | 1.21 | 0.00 | - | 150 | 343 | 46.36% |
| SPOT240920P00195000 | 2024-05-09 2:51PM EDT | 195.00 | 1.51 | 1.01 | 1.40 | 0.00 | - | 1 | 191 | 45.42% |
| SPOT240920P00200000 | 2024-05-22 10:19AM EDT | 200.00 | 1.40 | 1.26 | 1.73 | -0.04 | -2.78% | 5 | 820 | 45.15% |
| SPOT240920P00210000 | 2024-05-21 12:17PM EDT | 210.00 | 1.84 | 2.01 | 2.14 | 0.00 | - | 18 | 423 | 42.65% |
| SPOT240920P00220000 | 2024-05-16 1:59PM EDT | 220.00 | 2.99 | 2.83 | 3.30 | 0.00 | - | 21 | 213 | 42.71% |
| SPOT240920P00230000 | 2024-05-15 12:28PM EDT | 230.00 | 4.15 | 3.95 | 4.15 | 0.00 | - | 1 | 130 | 40.63% |
| SPOT240920P00240000 | 2024-05-17 12:41PM EDT | 240.00 | 5.47 | 5.40 | 5.60 | 0.00 | - | 40 | 406 | 39.62% |
| SPOT240920P00250000 | 2024-05-22 11:53AM EDT | 250.00 | 7.33 | 7.20 | 7.45 | +1.14 | +18.42% | 18 | 401 | 38.68% |
| SPOT240920P00260000 | 2024-05-21 11:23AM EDT | 260.00 | 9.00 | 9.55 | 9.85 | 0.00 | - | 2 | 339 | 37.96% |
| SPOT240920P00270000 | 2024-05-21 10:50AM EDT | 270.00 | 11.20 | 12.50 | 12.90 | 0.00 | - | 1 | 258 | 37.46% |
| SPOT240920P00280000 | 2024-05-21 11:01AM EDT | 280.00 | 14.40 | 16.00 | 16.40 | 0.00 | - | 2 | 129 | 36.76% |
| SPOT240920P00290000 | 2024-05-20 1:25PM EDT | 290.00 | 17.30 | 20.20 | 20.65 | 0.00 | - | 7 | 144 | 36.28% |
| SPOT240920P00300000 | 2024-05-21 11:15AM EDT | 300.00 | 22.70 | 24.85 | 25.35 | 0.00 | - | 5 | 126 | 35.54% |
| SPOT240920P00310000 | 2024-05-21 10:47AM EDT | 310.00 | 27.25 | 30.25 | 30.85 | 0.00 | - | 2 | 66 | 35.05% |
| SPOT240920P00320000 | 2024-05-21 3:15PM EDT | 320.00 | 31.80 | 36.15 | 36.75 | 0.00 | - | 9 | 77 | 34.24% |
| SPOT240920P00330000 | 2024-05-21 3:15PM EDT | 330.00 | 37.95 | 42.20 | 44.30 | 0.00 | - | 5 | 32 | 35.06% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 340.00 | 41.35 | 49.65 | 54.40 | 0.00 | - | 6 | 11 | 39.36% |
| SPOT240920P00350000 | 2024-04-24 10:10AM EDT | 350.00 | 60.20 | 56.95 | 60.20 | 0.00 | - | 1 | 3 | 35.92% |
| SPOT240920P00360000 | 2024-05-13 9:51AM EDT | 360.00 | 73.15 | 65.45 | 68.10 | 0.00 | - | 1 | 30 | 35.18% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 370.00 | 102.95 | 73.60 | 75.10 | 0.00 | - | 20 | 22 | 31.15% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 400.00 | 115.15 | 101.45 | 107.20 | 0.00 | - | 1 | 0 | 44.21% |
