Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.680,31 -192,68 (-0,48%) Gold
2.389,80 -36,10 (-1,49%) 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 02:13PM EDT. Markt geöffnet.
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218C00100000 | 2024-02-20 1:06PM EDT | 100.00 | 161.63 | 173.00 | 183.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT261218C00120000 | 2024-04-09 11:53AM EDT | 120.00 | 203.33 | 196.10 | 205.00 | 0.00 | - | 6 | 7 | 68.92% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00130000 | 2024-01-11 3:08PM EDT | 130.00 | 100.95 | 134.00 | 143.85 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 19.83% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 160.00 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 34.22% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 170.00 | 146.13 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 63.41% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 175.00 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 180.00 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 32.54% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 190.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 195.00 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 37.94% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 200.00 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 56.18% |
| SPOT261218C00210000 | 2024-05-15 10:04AM EDT | 210.00 | 137.58 | 136.40 | 143.90 | 0.00 | - | 2 | 23 | 57.14% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 122.20 | 129.00 | 138.00 | 0.00 | - | 1 | 2 | 55.67% |
| SPOT261218C00230000 | 2024-05-13 1:06PM EDT | 230.00 | 119.90 | 124.05 | 133.00 | 0.00 | - | 1 | 1 | 55.33% |
| SPOT261218C00240000 | 2024-05-13 1:06PM EDT | 240.00 | 114.65 | 118.15 | 127.95 | 0.00 | - | 1 | 2 | 54.56% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 250.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 260.00 | 105.71 | 106.85 | 114.00 | 0.00 | - | 1 | 1 | 51.77% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 270.00 | 91.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 280.00 | 91.00 | 99.55 | 107.00 | 0.00 | - | 1 | 2 | 52.08% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 290.00 | 95.10 | 94.40 | 103.80 | 0.00 | - | 1 | 3 | 51.74% |
| SPOT261218C00300000 | 2024-05-20 1:20PM EDT | 300.00 | 101.44 | 90.40 | 99.75 | 0.00 | - | 10 | 20 | 51.41% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 310.00 | 100.58 | 86.00 | 96.00 | 0.00 | - | 1 | 8 | 50.98% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 330.00 | 93.64 | 80.20 | 87.70 | 0.00 | - | 3 | 11 | 50.52% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 340.00 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 53.46% |
| SPOT261218C00350000 | 2024-05-20 1:20PM EDT | 350.00 | 81.54 | 73.05 | 81.00 | 0.00 | - | 10 | 11 | 52.00% |
| SPOT261218C00360000 | 2024-05-20 9:38AM EDT | 360.00 | 81.10 | 67.15 | 76.10 | 0.00 | - | 1 | 86 | 50.81% |
| SPOT261218C00370000 | 2024-04-02 11:48AM EDT | 370.00 | 53.35 | 65.00 | 69.65 | 0.00 | - | 1 | 59 | 48.76% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 380.00 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 49.54% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 390.00 | 67.10 | 61.70 | 65.70 | 0.00 | - | 10 | 64 | 49.23% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 400.00 | 52.50 | 55.15 | 63.85 | 0.00 | - | 1 | 116 | 49.45% |
| SPOT261218C00420000 | 2024-05-20 9:43AM EDT | 420.00 | 60.00 | 50.20 | 59.70 | 0.00 | - | 2 | 11 | 49.50% |
| SPOT261218C00430000 | 2024-04-10 11:27AM EDT | 430.00 | 57.86 | 46.10 | 52.30 | 0.00 | - | - | 1 | 46.67% |
| SPOT261218C00440000 | 2024-04-22 1:30PM EDT | 440.00 | 39.32 | 45.10 | 54.00 | 0.00 | - | 10 | 35 | 48.57% |
| SPOT261218C00450000 | 2024-05-13 9:33AM EDT | 450.00 | 45.35 | 43.90 | 51.95 | 0.00 | - | 4 | 26 | 48.45% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218P00100000 | 2024-05-01 2:30PM EDT | 100.00 | 4.49 | 3.05 | 10.00 | 0.00 | - | 1 | 9 | 53.08% |
| SPOT261218P00105000 | 2024-04-10 9:30AM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT261218P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 5.25 | 1.00 | 11.00 | 0.00 | - | 1 | 2 | 57.31% |
| SPOT261218P00115000 | 2024-05-16 9:30AM EDT | 115.00 | 5.25 | 2.00 | 11.00 | 0.00 | - | 5 | 6 | 55.08% |
| SPOT261218P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 7.20 | 2.04 | 11.90 | 0.00 | - | 1 | 2 | 54.37% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 7.00 | 3.05 | 11.45 | 0.00 | - | - | 5 | 51.61% |
| SPOT261218P00130000 | 2024-04-22 10:21AM EDT | 130.00 | 10.10 | 4.00 | 12.90 | 0.00 | - | - | 1 | 51.76% |
| SPOT261218P00140000 | 2024-05-15 12:04PM EDT | 140.00 | 9.50 | 5.50 | 13.45 | 0.00 | - | 1 | 3 | 48.67% |
| SPOT261218P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 11.90 | 6.65 | 14.50 | 0.00 | - | 1 | 4 | 48.18% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 150.00 | 11.98 | 7.05 | 15.70 | 0.00 | - | 1 | 1 | 47.82% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 155.00 | 13.91 | 8.15 | 16.85 | 0.00 | - | 1 | 4 | 47.36% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 160.00 | 12.80 | 9.25 | 17.80 | 0.00 | - | 1 | 8 | 46.65% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 165.00 | 16.80 | 11.15 | 18.90 | 0.00 | - | 1 | 5 | 46.07% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 170.00 | 15.40 | 12.10 | 20.65 | 0.00 | - | 2 | 4 | 46.12% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 180.00 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 45.27% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 185.00 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 43.38% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 190.00 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 44.00% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 195.00 | 23.30 | 21.45 | 25.40 | 0.00 | - | 6 | 6 | 42.12% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 200.00 | 24.70 | 20.50 | 28.65 | 0.00 | - | 1 | 856 | 43.15% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 210.00 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 40.60% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 36.05 | 30.10 | 38.70 | 0.00 | - | - | 1 | 40.83% |
| SPOT261218P00250000 | 2024-05-08 3:37PM EDT | 250.00 | 41.00 | 38.20 | 46.90 | 0.00 | - | 1 | 5 | 39.73% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 260.00 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 37.12% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 270.00 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 35.99% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 280.00 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 35.41% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 290.00 | 63.98 | 54.05 | 62.35 | 0.00 | - | - | 1 | 35.80% |
| SPOT261218P00300000 | 2024-05-17 3:57PM EDT | 300.00 | 64.00 | 61.00 | 70.00 | 0.00 | - | 2 | 2 | 36.67% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 360.00 | 98.85 | 95.05 | 103.95 | 0.00 | - | 1 | 95 | 33.17% |
