Deutsche Märkte geschlossen
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.433,76 +224,51 (+0,35%) CMC Crypto 200
1.511,59 -14,82 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116C00080000 | 2024-02-09 10:42AM EDT | 80.00 | 169.47 | 184.15 | 193.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00085000 | 2024-02-20 1:06PM EDT | 85.00 | 168.38 | 179.00 | 188.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT260116C00090000 | 2024-01-17 11:02AM EDT | 90.00 | 116.70 | 163.25 | 172.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00095000 | 2024-02-20 11:19AM EDT | 95.00 | 160.10 | 171.00 | 180.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260116C00100000 | 2023-10-26 11:36AM EDT | 100.00 | 82.45 | 97.10 | 102.10 | 0.00 | - | - | 0 | 0.00% |
| SPOT260116C00105000 | 2024-01-26 3:05PM EDT | 105.00 | 124.09 | 160.05 | 168.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00115000 | 2024-05-22 12:31PM EDT | 115.00 | 197.44 | 192.10 | 201.00 | -0.62 | -0.31% | 9 | 5 | 72.44% |
| SPOT260116C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 98.98 | 135.15 | 142.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00130000 | 2024-04-19 3:23PM EDT | 130.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT260116C00135000 | 2024-03-04 3:53PM EDT | 135.00 | 154.15 | 171.00 | 180.00 | 0.00 | - | 1 | 5 | 60.21% |
| SPOT260116C00140000 | 2024-01-03 3:25PM EDT | 140.00 | 75.00 | 104.40 | 107.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00145000 | 2024-01-17 12:21PM EDT | 145.00 | 82.80 | 120.20 | 129.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT260116C00155000 | 2024-02-22 1:38PM EDT | 155.00 | 116.80 | 130.70 | 136.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT260116C00160000 | 2024-02-05 4:03PM EDT | 160.00 | 93.50 | 132.45 | 136.80 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260116C00165000 | 2024-02-22 4:51PM EDT | 165.00 | 111.08 | 125.30 | 127.75 | 0.00 | - | 15 | 11 | 0.00% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 170.00 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 26.92% |
| SPOT260116C00175000 | 2024-01-18 3:54PM EDT | 175.00 | 69.60 | 102.35 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260116C00180000 | 2024-04-04 10:11AM EDT | 180.00 | 147.30 | 141.45 | 144.90 | 0.00 | - | 10 | 9 | 57.76% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 185.00 | 147.23 | 139.80 | 144.40 | 0.00 | - | 6 | 15 | 59.93% |
| SPOT260116C00190000 | 2024-04-19 12:30PM EDT | 190.00 | 117.34 | 139.60 | 142.30 | 0.00 | - | 1 | 34 | 61.78% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 195.00 | 122.50 | 132.70 | 138.90 | 0.00 | - | 2 | 16 | 59.42% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 200.00 | 142.00 | 129.40 | 134.85 | 0.00 | - | 11 | 45 | 58.57% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 210.00 | 105.00 | 125.70 | 130.05 | 0.00 | - | 2 | 18 | 59.72% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 220.00 | 121.51 | 119.15 | 122.05 | 0.00 | - | 1 | 21 | 57.86% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 230.00 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 52.27% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 240.00 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 58.13% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 250.00 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 49.49% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 260.00 | 105.59 | 90.80 | 96.25 | 0.00 | - | 1 | 33 | 51.56% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 270.00 | 76.50 | 85.85 | 91.15 | 0.00 | - | 6 | 119 | 51.10% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 280.00 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 59.96% |
| SPOT260116C00290000 | 2024-05-16 2:39PM EDT | 290.00 | 80.32 | 76.60 | 79.60 | 0.00 | - | 4 | 29 | 50.60% |
| SPOT260116C00300000 | 2024-05-22 11:28AM EDT | 300.00 | 75.65 | 73.05 | 75.60 | +0.38 | +0.50% | 2 | 567 | 50.46% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 310.00 | 85.10 | 68.50 | 71.40 | 0.00 | - | 1 | 44 | 50.06% |
| SPOT260116C00320000 | 2024-05-16 2:42PM EDT | 320.00 | 67.10 | 64.70 | 66.70 | 0.00 | - | 2 | 35 | 49.21% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 330.00 | 55.80 | 60.75 | 62.75 | 0.00 | - | 2 | 109 | 48.76% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 340.00 | 67.00 | 57.10 | 59.30 | 0.00 | - | 5 | 14 | 48.53% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 350.00 | 41.65 | 53.90 | 55.60 | 0.00 | - | 3 | 43 | 48.03% |
| SPOT260116C00360000 | 2024-05-08 10:19AM EDT | 360.00 | 53.00 | 50.50 | 52.45 | 0.00 | - | 2 | 47 | 47.79% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 370.00 | 46.40 | 47.60 | 50.25 | 0.00 | - | 1 | 7 | 48.07% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 380.00 | 44.45 | 44.65 | 49.75 | 0.00 | - | 1 | 1 | 49.37% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 390.00 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 53.31% |
| SPOT260116C00400000 | 2024-05-09 3:58PM EDT | 400.00 | 40.42 | 39.25 | 43.20 | 0.00 | - | 1 | 267 | 48.09% |
| SPOT260116C00410000 | 2024-05-09 3:58PM EDT | 410.00 | 37.96 | 36.95 | 39.55 | 0.00 | - | 1 | 1 | 47.07% |
| SPOT260116C00420000 | 2024-04-25 10:33AM EDT | 420.00 | 31.52 | 32.45 | 36.40 | 0.00 | - | 5 | 39 | 46.29% |
| SPOT260116C00440000 | 2024-04-25 9:45AM EDT | 440.00 | 24.95 | 30.60 | 32.25 | 0.00 | - | - | 10 | 45.93% |
| SPOT260116C00450000 | 2024-05-17 1:49PM EDT | 450.00 | 31.55 | 28.60 | 30.35 | 0.00 | - | 1 | 27 | 45.76% |
| SPOT260116C00460000 | 2024-04-25 1:07PM EDT | 460.00 | 26.15 | 25.95 | 28.75 | 0.00 | - | - | 22 | 45.74% |
| SPOT260116C00470000 | 2024-04-24 12:56PM EDT | 470.00 | 21.50 | 25.35 | 27.05 | 0.00 | - | - | 14 | 45.57% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260116P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.63 | 0.59 | 1.79 | 0.00 | - | 33 | 150 | 54.33% |
| SPOT260116P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.16 | 0.71 | 10.00 | 0.00 | - | 38 | 14 | 71.39% |
| SPOT260116P00090000 | 2023-12-07 4:57PM EDT | 90.00 | 5.30 | 3.85 | 6.10 | 0.00 | - | 10 | 11 | 67.07% |
| SPOT260116P00095000 | 2023-09-29 10:12AM EDT | 95.00 | 10.87 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 78.39% |
| SPOT260116P00100000 | 2024-03-27 2:31PM EDT | 100.00 | 3.57 | 1.25 | 3.45 | 0.00 | - | 1 | 12 | 51.88% |
| SPOT260116P00105000 | 2024-04-10 2:20PM EDT | 105.00 | 3.35 | 1.45 | 3.30 | 0.00 | - | 1 | 60 | 53.55% |
| SPOT260116P00110000 | 2024-02-06 10:39AM EDT | 110.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPOT260116P00115000 | 2024-05-16 1:27PM EDT | 115.00 | 3.24 | 1.95 | 4.10 | 0.00 | - | 2 | 351 | 51.91% |
| SPOT260116P00120000 | 2024-05-08 3:58PM EDT | 120.00 | 3.78 | 2.25 | 4.55 | 0.00 | - | 2 | 51 | 51.16% |
| SPOT260116P00125000 | 2024-04-09 10:32AM EDT | 125.00 | 5.20 | 2.58 | 5.35 | 0.00 | - | 4 | 134 | 51.25% |
| SPOT260116P00130000 | 2024-05-16 2:30PM EDT | 130.00 | 4.70 | 2.94 | 5.55 | 0.00 | - | 1,550 | 1,551 | 49.73% |
| SPOT260116P00135000 | 2024-05-06 10:26AM EDT | 135.00 | 5.50 | 4.40 | 5.55 | 0.00 | - | 1 | 67 | 47.79% |
| SPOT260116P00140000 | 2024-05-22 12:38PM EDT | 140.00 | 5.64 | 5.40 | 5.95 | -3.59 | -38.89% | 4 | 383 | 46.81% |
| SPOT260116P00145000 | 2024-05-16 2:05PM EDT | 145.00 | 6.25 | 6.00 | 6.60 | 0.00 | - | 6 | 14 | 46.34% |
| SPOT260116P00150000 | 2024-04-23 10:28AM EDT | 150.00 | 7.00 | 6.65 | 8.60 | 0.00 | - | 1 | 38 | 48.27% |
| SPOT260116P00155000 | 2024-05-16 2:35PM EDT | 155.00 | 7.55 | 7.35 | 9.50 | 0.00 | - | 5 | 68 | 47.94% |
| SPOT260116P00160000 | 2024-05-16 2:36PM EDT | 160.00 | 8.40 | 8.05 | 9.35 | 0.00 | - | 10 | 33 | 45.84% |
| SPOT260116P00165000 | 2024-05-14 2:52PM EDT | 165.00 | 9.65 | 8.80 | 9.70 | 0.00 | - | 11 | 133 | 44.61% |
| SPOT260116P00170000 | 2024-05-22 12:33PM EDT | 170.00 | 9.90 | 9.65 | 13.95 | +0.25 | +2.59% | 4 | 32 | 48.92% |
| SPOT260116P00175000 | 2024-01-25 1:23PM EDT | 175.00 | 23.60 | 14.90 | 15.40 | 0.00 | - | 15 | 29 | 48.93% |
| SPOT260116P00180000 | 2024-05-22 1:07PM EDT | 180.00 | 12.00 | 11.50 | 13.25 | -3.25 | -21.31% | 1 | 30 | 44.32% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 185.00 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 50.66% |
| SPOT260116P00190000 | 2024-03-08 12:54PM EDT | 190.00 | 18.65 | 15.00 | 16.05 | 0.00 | - | 8 | 155 | 44.21% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 195.00 | 17.05 | 15.30 | 16.40 | 0.00 | - | 5 | 46 | 42.84% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 200.00 | 20.20 | 15.45 | 16.45 | 0.00 | - | 1 | 411 | 41.17% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 210.00 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 43.53% |
| SPOT260116P00220000 | 2024-05-16 2:29PM EDT | 220.00 | 21.65 | 21.10 | 22.25 | 0.00 | - | 2 | 51 | 40.15% |
| SPOT260116P00230000 | 2024-05-09 12:08PM EDT | 230.00 | 24.50 | 23.90 | 25.35 | 0.00 | - | 150 | 535 | 39.49% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 240.00 | 31.47 | 26.65 | 28.25 | 0.00 | - | 10 | 20 | 38.47% |
| SPOT260116P00250000 | 2024-05-22 12:24PM EDT | 250.00 | 31.10 | 30.00 | 32.35 | -0.45 | -1.43% | 200 | 21 | 38.24% |
| SPOT260116P00260000 | 2024-05-16 2:40PM EDT | 260.00 | 35.40 | 33.55 | 36.75 | 0.00 | - | 7 | 9 | 38.02% |
| SPOT260116P00270000 | 2024-05-16 2:41PM EDT | 270.00 | 39.50 | 36.70 | 41.90 | 0.00 | - | 12 | 29 | 38.13% |
| SPOT260116P00280000 | 2024-05-16 2:42PM EDT | 280.00 | 44.00 | 40.05 | 47.65 | 0.00 | - | - | 5 | 38.44% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 290.00 | 55.00 | 46.50 | 53.60 | 0.00 | - | 2 | 15 | 38.68% |
| SPOT260116P00300000 | 2024-05-08 2:31PM EDT | 300.00 | 53.62 | 50.60 | 56.65 | 0.00 | - | 3 | 8 | 36.78% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 310.00 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 42.51% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 320.00 | 70.00 | 60.35 | 65.40 | 0.00 | - | 10 | 50 | 34.35% |
| SPOT260116P00330000 | 2024-05-14 9:42AM EDT | 330.00 | 74.45 | 67.25 | 75.00 | 0.00 | - | - | 1 | 36.31% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 340.00 | 81.50 | 72.30 | 79.45 | 0.00 | - | - | 1 | 34.75% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 350.00 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 33.81% |
| SPOT260116P00360000 | 2024-05-02 12:43PM EDT | 360.00 | 94.60 | 85.75 | 90.05 | 0.00 | - | - | 100 | 32.24% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 370.00 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 33.26% |
| SPOT260116P00450000 | 2024-04-15 10:53AM EDT | 450.00 | 158.49 | 151.75 | 158.95 | 0.00 | - | - | 25 | 27.34% |
