Deutsche Märkte öffnen in 1 Stunde 17 Minute
Nikkei 225
38.632,20 -0,82 (-0,00%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.230,53 -784,90 (-1,29%) CMC Crypto 200
1.352,33 -30,34 (-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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250620C00260000 | 2024-06-05 11:24AM EDT | 260.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT250620C00310000 | 2024-06-18 12:25PM EDT | 310.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT250620C00320000 | 2024-06-17 9:35AM EDT | 320.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPOT250620C00330000 | 2024-06-20 11:28AM EDT | 330.00 | 54.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 40.25 | 42.60 | 0.00 | - | - | 2 | 47.36% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 23.75 | 26.65 | 0.00 | - | - | 2 | 46.29% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 23.60 | 26.05 | 0.00 | - | - | 6 | 47.42% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 21.65 | 24.15 | 0.00 | - | - | 4 | 47.30% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPOT250620P00170000 | 2024-06-11 1:41PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 50.45% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT250620P00200000 | 2024-06-05 11:37AM EDT | 200.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 250.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT250620P00260000 | 2024-06-20 11:53AM EDT | 260.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPOT250620P00320000 | 2024-06-17 11:23AM EDT | 320.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 54.25 | 58.15 | 0.00 | - | - | 6 | 38.95% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 39.59% |
