Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.630,90 -2,12 (-0,01%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.225,04 -756,30 (-1,24%) CMC Crypto 200
1.352,38 -30,29 (-2,19%) 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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321C00195000 | 2024-05-24 2:42PM EDT | 195.00 | 127.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00200000 | 2024-06-04 10:43AM EDT | 200.00 | 135.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPOT250321C00220000 | 2024-05-23 1:23PM EDT | 220.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250321C00250000 | 2024-06-20 10:37AM EDT | 250.00 | 89.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 260.00 | 79.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00280000 | 2024-05-08 1:01PM EDT | 280.00 | 62.75 | 65.95 | 69.25 | 0.00 | - | - | 1 | 49.63% |
| SPOT250321C00290000 | 2024-05-20 10:26AM EDT | 290.00 | 64.39 | 59.85 | 63.25 | 0.00 | - | 1 | 2 | 48.67% |
| SPOT250321C00300000 | 2024-06-18 9:58AM EDT | 300.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00310000 | 2024-06-17 2:26PM EDT | 310.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250321C00320000 | 2024-06-06 12:40PM EDT | 320.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPOT250321C00330000 | 2024-06-05 12:51PM EDT | 330.00 | 52.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT250321C00350000 | 2024-06-14 10:53AM EDT | 350.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250321C00390000 | 2024-06-17 1:01PM EDT | 390.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SPOT250321C00440000 | 2024-06-07 11:10AM EDT | 440.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPOT250321C00460000 | 2024-06-04 2:33PM EDT | 460.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321P00145000 | 2024-06-20 9:30AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250321P00180000 | 2024-05-14 2:14PM EDT | 180.00 | 5.25 | 3.95 | 5.20 | 0.00 | - | - | 6 | 51.19% |
| SPOT250321P00185000 | 2024-05-14 2:14PM EDT | 185.00 | 6.00 | 4.30 | 5.15 | 0.00 | - | - | 25 | 49.01% |
| SPOT250321P00190000 | 2024-05-14 2:14PM EDT | 190.00 | 6.65 | 4.65 | 7.20 | 0.00 | - | - | 6 | 51.97% |
| SPOT250321P00195000 | 2024-05-15 1:08PM EDT | 195.00 | 6.60 | 5.10 | 7.75 | 0.00 | - | - | 1 | 51.07% |
| SPOT250321P00200000 | 2024-06-07 9:39AM EDT | 200.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250321P00210000 | 2024-06-18 12:06PM EDT | 210.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPOT250321P00220000 | 2024-06-06 3:45PM EDT | 220.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| SPOT250321P00230000 | 2024-05-10 12:58PM EDT | 230.00 | 14.25 | 11.40 | 12.90 | 0.00 | - | 7 | 28 | 45.60% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 240.00 | 16.85 | 13.85 | 15.40 | 0.00 | - | - | 2 | 44.97% |
| SPOT250321P00250000 | 2024-05-28 10:08AM EDT | 250.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 260.00 | 27.90 | 21.55 | 23.10 | 0.00 | - | - | 19 | 45.82% |
| SPOT250321P00270000 | 2024-06-10 12:44PM EDT | 270.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT250321P00280000 | 2024-06-17 10:25AM EDT | 280.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SPOT250321P00290000 | 2024-05-31 3:24PM EDT | 290.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SPOT250321P00310000 | 2024-06-17 1:02PM EDT | 310.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| SPOT250321P00320000 | 2024-05-20 2:09PM EDT | 320.00 | 46.95 | 43.75 | 46.60 | 0.00 | - | - | 1 | 39.90% |
| SPOT250321P00330000 | 2024-05-08 3:23PM EDT | 330.00 | 55.91 | 49.50 | 53.80 | 0.00 | - | - | 26 | 40.93% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 340.00 | 62.15 | 57.25 | 60.00 | 0.00 | - | - | 3 | 40.74% |
| SPOT250321P00390000 | 2024-05-14 1:01PM EDT | 390.00 | 106.03 | 92.60 | 97.30 | 0.00 | - | - | 10 | 41.81% |
