Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.436,29 +857,45 (+1,42%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 31.78% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 220.00 | 99.02 | 125.05 | 131.15 | 0.00 | - | 1 | 1 | 54.90% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 93.55 | 113.80 | 119.90 | 0.00 | - | 1 | 2 | 53.71% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 51.41% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 290.00 | 88.00 | 88.95 | 95.10 | 0.00 | - | 1 | 2 | 51.15% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 51.84% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 310.00 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 36.96% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 48.20% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 72.60 | 76.00 | 0.00 | - | 3 | 45 | 49.83% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 340.00 | 83.73 | 67.50 | 72.35 | 0.00 | - | 12 | 13 | 49.50% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 45.74% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 370.00 | 68.10 | 56.00 | 59.60 | 0.00 | - | 2 | 2 | 47.03% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SPOT260618P00105000 | 2024-04-02 9:30AM EDT | 105.00 | 4.85 | 2.48 | 5.30 | 0.00 | - | 1 | 17 | 50.01% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 2.63 | 5.30 | 0.00 | - | 1 | 8 | 51.85% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 50.48% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 50.67% |
| SPOT260618P00140000 | 2024-04-29 10:49AM EDT | 140.00 | 8.70 | 5.90 | 8.05 | 0.00 | - | - | 16 | 46.07% |
| SPOT260618P00150000 | 2024-05-08 2:35PM EDT | 150.00 | 9.20 | 7.15 | 9.55 | 0.00 | - | 1 | 9 | 45.01% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 155.00 | 9.80 | 8.05 | 10.50 | 0.00 | - | - | 15 | 44.71% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 6.50 | 12.85 | 0.00 | - | 3 | 18 | 46.20% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 165.00 | 13.35 | 11.40 | 15.25 | 0.00 | - | 12 | 22 | 47.47% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 185.00 | 16.20 | 15.45 | 19.20 | 0.00 | - | 15 | 18 | 44.90% |
| SPOT260618P00190000 | 2024-05-15 10:06AM EDT | 190.00 | 17.55 | 16.60 | 20.65 | 0.00 | - | 20 | 100 | 44.66% |
| SPOT260618P00195000 | 2024-05-08 3:09PM EDT | 195.00 | 18.55 | 17.90 | 21.60 | 0.00 | - | 11 | 143 | 43.88% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 200.00 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 44.20% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 210.00 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 41.88% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 23.60 | 30.55 | 0.00 | - | 1 | 1 | 43.25% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 230.00 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 45.94% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 40.04% |
| SPOT260618P00250000 | 2024-05-10 10:18AM EDT | 250.00 | 36.41 | 33.05 | 39.95 | 0.00 | - | 1 | 47 | 40.15% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 270.00 | 44.90 | 41.10 | 47.85 | 0.00 | - | 50 | 57 | 38.66% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 280.00 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 46.58% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 300.00 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 39.01% |
