Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
37.818,11 -641,97 (-1,67%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.146,38 -2.121,20 (-3,41%) CMC Crypto 200
1.391,42 -32,68 (-2,30%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00195000 | 2024-04-19 2:57PM EDT | 195.00 | 78.58 | 82.25 | 89.75 | 0.00 | - | 1 | 3 | 398.14% |
| SPOT240426C00200000 | 2024-04-19 3:49PM EDT | 200.00 | 76.73 | 77.25 | 84.80 | 0.00 | - | 1 | 2 | 378.22% |
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 210.00 | 101.22 | 68.05 | 73.35 | 0.00 | - | 1 | 1 | 291.50% |
| SPOT240426C00215000 | 2024-04-04 10:21AM EDT | 215.00 | 83.99 | 63.30 | 68.35 | 0.00 | - | 2 | 2 | 273.00% |
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 220.00 | 49.00 | 58.20 | 62.85 | 0.00 | - | 4 | 2 | 237.79% |
| SPOT240426C00222500 | 2024-04-19 1:55PM EDT | 222.50 | 54.95 | 55.55 | 60.90 | 0.00 | - | 6 | 5 | 247.27% |
| SPOT240426C00235000 | 2024-04-22 2:33PM EDT | 235.00 | 41.77 | 43.30 | 48.50 | 0.00 | - | 12 | 12 | 205.27% |
| SPOT240426C00237500 | 2024-04-19 11:40AM EDT | 237.50 | 42.10 | 40.50 | 45.75 | 0.00 | - | 1 | 1 | 189.75% |
| SPOT240426C00245000 | 2024-04-22 10:07AM EDT | 245.00 | 31.65 | 33.35 | 38.55 | 0.00 | - | 1 | 3 | 170.90% |
| SPOT240426C00250000 | 2024-04-23 3:54PM EDT | 250.00 | 53.00 | 27.60 | 33.55 | +0.25 | +0.47% | 3 | 9 | 153.03% |
| SPOT240426C00252500 | 2024-04-24 9:33AM EDT | 252.50 | 48.15 | 25.85 | 31.10 | -8.01 | -14.26% | 3 | 13 | 145.17% |
| SPOT240426C00255000 | 2024-04-23 12:42PM EDT | 255.00 | 63.09 | 23.65 | 28.60 | 0.00 | - | 2 | 33 | 136.13% |
| SPOT240426C00257500 | 2024-04-23 9:30AM EDT | 257.50 | 44.29 | 20.80 | 26.20 | 0.00 | - | 2 | 12 | 128.96% |
| SPOT240426C00260000 | 2024-04-24 10:02AM EDT | 260.00 | 34.00 | 18.40 | 23.50 | -23.81 | -41.19% | 61 | 60 | 115.97% |
| SPOT240426C00262500 | 2024-04-22 2:49PM EDT | 262.50 | 20.19 | 16.15 | 21.30 | 0.00 | - | 8 | 6 | 112.16% |
| SPOT240426C00265000 | 2024-04-24 3:37PM EDT | 265.00 | 16.65 | 13.20 | 18.35 | -27.55 | -62.33% | 2 | 37 | 94.85% |
| SPOT240426C00267500 | 2024-04-24 3:37PM EDT | 267.50 | 14.35 | 12.20 | 17.00 | -24.26 | -62.83% | 1 | 16 | 61.77% |
| SPOT240426C00270000 | 2024-04-24 3:02PM EDT | 270.00 | 11.40 | 11.50 | 13.90 | -20.93 | -64.74% | 77 | 180 | 65.09% |
| SPOT240426C00272500 | 2024-04-24 3:00PM EDT | 272.50 | 10.10 | 7.60 | 10.50 | -28.20 | -73.63% | 38 | 28 | 60.67% |
| SPOT240426C00275000 | 2024-04-24 2:21PM EDT | 275.00 | 10.17 | 7.35 | 8.20 | -17.83 | -63.68% | 399 | 634 | 53.59% |
| SPOT240426C00277500 | 2024-04-24 3:59PM EDT | 277.50 | 5.65 | 5.85 | 6.15 | -28.84 | -83.62% | 108 | 69 | 48.63% |
| SPOT240426C00280000 | 2024-04-24 3:59PM EDT | 280.00 | 4.45 | 4.25 | 4.60 | -23.55 | -84.11% | 1,019 | 320 | 47.73% |
| SPOT240426C00282500 | 2024-04-24 3:59PM EDT | 282.50 | 3.25 | 2.99 | 3.25 | -16.75 | -83.75% | 744 | 127 | 46.27% |
| SPOT240426C00285000 | 2024-04-24 3:59PM EDT | 285.00 | 2.18 | 2.11 | 2.40 | -20.82 | -90.52% | 1,176 | 113 | 47.93% |
| SPOT240426C00287500 | 2024-04-24 3:57PM EDT | 287.50 | 1.45 | 1.41 | 1.51 | -19.92 | -93.21% | 649 | 50 | 46.00% |
| SPOT240426C00290000 | 2024-04-24 3:59PM EDT | 290.00 | 0.95 | 0.88 | 1.15 | -17.81 | -94.94% | 2,228 | 177 | 49.07% |
| SPOT240426C00292500 | 2024-04-24 3:59PM EDT | 292.50 | 0.60 | 0.60 | 0.82 | -10.90 | -94.78% | 563 | 45 | 50.73% |
| SPOT240426C00295000 | 2024-04-24 3:52PM EDT | 295.00 | 0.42 | 0.39 | 0.78 | -13.03 | -96.88% | 939 | 749 | 52.39% |
| SPOT240426C00297500 | 2024-04-24 3:52PM EDT | 297.50 | 0.31 | 0.26 | 0.35 | -8.84 | -96.61% | 334 | 327 | 50.20% |
| SPOT240426C00300000 | 2024-04-24 3:59PM EDT | 300.00 | 0.29 | 0.22 | 0.32 | -7.81 | -96.42% | 6,512 | 1,375 | 54.44% |
| SPOT240426C00302500 | 2024-04-24 3:44PM EDT | 302.50 | 0.20 | 0.15 | 0.20 | -5.30 | -96.36% | 361 | 182 | 55.08% |
| SPOT240426C00305000 | 2024-04-24 3:29PM EDT | 305.00 | 0.23 | 0.10 | 0.19 | -3.82 | -94.32% | 1,160 | 721 | 58.20% |
| SPOT240426C00307500 | 2024-04-24 3:49PM EDT | 307.50 | 0.15 | 0.10 | 0.26 | -3.35 | -95.71% | 198 | 123 | 65.33% |
| SPOT240426C00310000 | 2024-04-24 3:58PM EDT | 310.00 | 0.08 | 0.07 | 0.10 | -2.38 | -96.75% | 1,273 | 673 | 62.31% |
| SPOT240426C00312500 | 2024-04-24 3:44PM EDT | 312.50 | 0.05 | 0.05 | 0.25 | -1.85 | -97.37% | 246 | 258 | 72.66% |
| SPOT240426C00315000 | 2024-04-24 3:49PM EDT | 315.00 | 0.21 | 0.05 | 0.20 | -1.04 | -83.20% | 532 | 541 | 75.00% |
| SPOT240426C00317500 | 2024-04-24 3:54PM EDT | 317.50 | 0.07 | 0.02 | 0.39 | -1.13 | -94.17% | 197 | 279 | 85.84% |
| SPOT240426C00320000 | 2024-04-24 3:45PM EDT | 320.00 | 0.10 | 0.05 | 0.12 | -0.58 | -85.29% | 732 | 879 | 79.30% |
| SPOT240426C00322500 | 2024-04-24 3:45PM EDT | 322.50 | 0.05 | 0.01 | 0.11 | -0.39 | -88.64% | 176 | 184 | 79.49% |
| SPOT240426C00325000 | 2024-04-24 3:49PM EDT | 325.00 | 0.02 | 0.01 | 0.08 | -0.32 | -94.12% | 2,413 | 1,928 | 80.47% |
| SPOT240426C00330000 | 2024-04-24 3:45PM EDT | 330.00 | 0.07 | 0.03 | 0.09 | -0.13 | -65.00% | 571 | 1,229 | 91.02% |
| SPOT240426C00332500 | 2024-04-24 1:54PM EDT | 332.50 | 0.04 | 0.01 | 0.13 | -0.13 | -76.47% | 102 | 114 | 96.48% |
| SPOT240426C00335000 | 2024-04-24 3:27PM EDT | 335.00 | 0.01 | 0.01 | 0.07 | -0.14 | -93.33% | 111 | 343 | 93.75% |
| SPOT240426C00337500 | 2024-04-24 3:52PM EDT | 337.50 | 0.02 | 0.02 | 0.05 | -0.28 | -93.33% | 42 | 86 | 96.09% |
| SPOT240426C00340000 | 2024-04-24 2:28PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 90 | 1,136 | 87.50% |
| SPOT240426C00342500 | 2024-04-24 2:06PM EDT | 342.50 | 0.01 | 0.00 | 1.78 | -0.18 | -94.74% | 8 | 71 | 166.50% |
| SPOT240426C00345000 | 2024-04-24 1:36PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 183 | 664 | 96.88% |
| SPOT240426C00350000 | 2024-04-24 1:10PM EDT | 350.00 | 0.02 | 0.00 | 0.11 | -0.10 | -83.33% | 446 | 718 | 118.36% |
| SPOT240426C00352500 | 2024-04-24 3:34PM EDT | 352.50 | 0.05 | 0.00 | 2.32 | -0.05 | -50.00% | 42 | 93 | 195.56% |
| SPOT240426C00355000 | 2024-04-24 1:10PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 80 | 146 | 106.25% |
| SPOT240426C00357500 | 2024-04-23 12:55PM EDT | 357.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 126.56% |
| SPOT240426C00360000 | 2024-04-24 12:21PM EDT | 360.00 | 0.01 | 0.00 | 0.15 | -0.06 | -85.71% | 42 | 504 | 136.33% |
| SPOT240426C00365000 | 2024-04-24 9:38AM EDT | 365.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 1 | 129 | 129.69% |
| SPOT240426C00370000 | 2024-04-24 1:11PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 167 | 126.56% |
| SPOT240426C00372500 | 2024-04-23 9:32AM EDT | 372.50 | 0.70 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 160.35% |
| SPOT240426C00375000 | 2024-04-22 1:31PM EDT | 375.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 4 | 44 | 169.92% |
| SPOT240426C00380000 | 2024-04-23 1:19PM EDT | 380.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 172 | 457 | 247.75% |
| SPOT240426C00385000 | 2024-04-24 9:38AM EDT | 385.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 4 | 11 | 137.50% |
| SPOT240426C00390000 | 2024-04-24 9:38AM EDT | 390.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 57 | 143.75% |
| SPOT240426C00397500 | 2024-04-22 3:01PM EDT | 397.50 | 0.02 | 0.00 | 4.30 | 0.00 | - | 11 | 13 | 308.50% |
| SPOT240426C00400000 | 2024-04-24 9:31AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 143.75% |
| SPOT240426C00405000 | 2024-04-23 9:54AM EDT | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 467 | 159.38% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00160000 | 2024-04-23 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 231.25% |
| SPOT240426P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| SPOT240426P00170000 | 2024-04-24 10:07AM EDT | 170.00 | 0.15 | 0.00 | 0.01 | +0.14 | +1,400.00% | 4 | 15 | 206.25% |
| SPOT240426P00175000 | 2024-04-22 3:42PM EDT | 175.00 | 0.05 | 0.04 | 0.01 | 0.00 | - | 2 | 10 | 226.56% |
| SPOT240426P00180000 | 2024-04-24 10:18AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 892 | 50.00% |
| SPOT240426P00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 175.00% |
| SPOT240426P00190000 | 2024-04-24 10:10AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 396 | 162.50% |
| SPOT240426P00195000 | 2024-04-23 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 304 | 50.00% |
| SPOT240426P00200000 | 2024-04-24 11:52AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 38 | 479 | 50.00% |
| SPOT240426P00210000 | 2024-04-23 3:46PM EDT | 210.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 292 | 333 | 146.88% |
| SPOT240426P00212500 | 2024-04-24 12:48PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 8 | 71 | 50.00% |
| SPOT240426P00215000 | 2024-04-24 9:57AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 239 | 134.38% |
| SPOT240426P00220000 | 2024-04-24 3:53PM EDT | 220.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 569 | 120.31% |
| SPOT240426P00222500 | 2024-04-24 11:08AM EDT | 222.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 3 | 278 | 155.86% |
| SPOT240426P00225000 | 2024-04-24 12:18PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 15 | 240 | 113.28% |
| SPOT240426P00227500 | 2024-04-24 2:10PM EDT | 227.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 26 | 175 | 110.16% |
| SPOT240426P00230000 | 2024-04-24 3:49PM EDT | 230.00 | 0.02 | 0.02 | 0.05 | +0.01 | +100.00% | 36 | 153 | 107.03% |
| SPOT240426P00232500 | 2024-04-24 3:49PM EDT | 232.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 12 | 72 | 116.41% |
| SPOT240426P00235000 | 2024-04-24 3:49PM EDT | 235.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 31 | 350 | 94.53% |
| SPOT240426P00237500 | 2024-04-24 11:55AM EDT | 237.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 89 | 89.84% |
| SPOT240426P00240000 | 2024-04-24 2:52PM EDT | 240.00 | 0.05 | 0.02 | 0.05 | +0.04 | +400.00% | 81 | 867 | 86.33% |
| SPOT240426P00242500 | 2024-04-24 11:50AM EDT | 242.50 | 0.01 | 0.02 | 0.07 | -0.06 | -85.71% | 18 | 65 | 83.59% |
| SPOT240426P00245000 | 2024-04-24 3:47PM EDT | 245.00 | 0.09 | 0.03 | 0.10 | +0.08 | +800.00% | 96 | 302 | 82.42% |
| SPOT240426P00247500 | 2024-04-24 12:12PM EDT | 247.50 | 0.10 | 0.02 | 0.20 | +0.09 | +900.00% | 22 | 384 | 82.81% |
| SPOT240426P00250000 | 2024-04-24 3:45PM EDT | 250.00 | 0.10 | 0.03 | 0.20 | +0.08 | +400.00% | 218 | 2,327 | 77.73% |
| SPOT240426P00252500 | 2024-04-24 2:31PM EDT | 252.50 | 0.09 | 0.05 | 0.18 | +0.06 | +200.00% | 18 | 229 | 72.07% |
| SPOT240426P00255000 | 2024-04-24 3:51PM EDT | 255.00 | 0.14 | 0.10 | 0.15 | +0.10 | +250.00% | 135 | 600 | 67.38% |
| SPOT240426P00257500 | 2024-04-24 3:30PM EDT | 257.50 | 0.13 | 0.09 | 0.28 | +0.11 | +550.00% | 18 | 149 | 66.02% |
| SPOT240426P00260000 | 2024-04-24 3:54PM EDT | 260.00 | 0.18 | 0.08 | 0.27 | +0.15 | +500.00% | 264 | 580 | 59.38% |
| SPOT240426P00262500 | 2024-04-24 3:58PM EDT | 262.50 | 0.27 | 0.03 | 0.27 | -0.25 | -48.08% | 47 | 535 | 51.86% |
| SPOT240426P00265000 | 2024-04-24 3:59PM EDT | 265.00 | 0.30 | 0.18 | 0.30 | +0.22 | +275.00% | 528 | 561 | 50.39% |
| SPOT240426P00267500 | 2024-04-24 3:56PM EDT | 267.50 | 0.42 | 0.31 | 0.44 | +0.32 | +320.00% | 152 | 80 | 50.83% |
| SPOT240426P00270000 | 2024-04-24 3:59PM EDT | 270.00 | 0.58 | 0.47 | 0.65 | +0.46 | +383.33% | 910 | 518 | 48.88% |
| SPOT240426P00272500 | 2024-04-24 3:49PM EDT | 272.50 | 0.80 | 0.69 | 1.00 | +0.56 | +233.33% | 323 | 320 | 47.80% |
| SPOT240426P00275000 | 2024-04-24 3:56PM EDT | 275.00 | 1.48 | 1.21 | 1.44 | +1.29 | +678.95% | 1,009 | 328 | 45.83% |
| SPOT240426P00277500 | 2024-04-24 3:58PM EDT | 277.50 | 2.05 | 1.93 | 2.07 | +1.60 | +355.56% | 465 | 61 | 44.07% |
| SPOT240426P00280000 | 2024-04-24 3:57PM EDT | 280.00 | 3.10 | 2.83 | 3.05 | +2.76 | +811.76% | 3,710 | 415 | 43.82% |
| SPOT240426P00282500 | 2024-04-24 3:59PM EDT | 282.50 | 4.45 | 4.00 | 4.35 | +4.02 | +934.88% | 756 | 201 | 44.21% |
| SPOT240426P00285000 | 2024-04-24 3:57PM EDT | 285.00 | 5.91 | 5.40 | 5.95 | +5.38 | +1,015.09% | 1,791 | 292 | 45.09% |
| SPOT240426P00287500 | 2024-04-24 3:56PM EDT | 287.50 | 8.00 | 6.95 | 7.90 | +7.00 | +700.00% | 427 | 89 | 47.75% |
| SPOT240426P00290000 | 2024-04-24 3:59PM EDT | 290.00 | 9.05 | 9.20 | 10.25 | +7.76 | +601.55% | 3,536 | 2,285 | 54.47% |
| SPOT240426P00292500 | 2024-04-24 3:09PM EDT | 292.50 | 11.35 | 10.90 | 12.45 | +9.71 | +592.07% | 1,518 | 70 | 57.59% |
| SPOT240426P00295000 | 2024-04-24 3:43PM EDT | 295.00 | 14.13 | 13.45 | 14.60 | +12.02 | +569.67% | 1,382 | 890 | 58.11% |
| SPOT240426P00297500 | 2024-04-24 3:21PM EDT | 297.50 | 18.30 | 14.30 | 18.00 | +15.09 | +470.09% | 530 | 145 | 82.91% |
| SPOT240426P00300000 | 2024-04-24 3:57PM EDT | 300.00 | 18.93 | 17.55 | 19.60 | +15.23 | +411.62% | 722 | 1,619 | 71.58% |
| SPOT240426P00302500 | 2024-04-24 3:43PM EDT | 302.50 | 22.80 | 19.30 | 24.40 | +17.40 | +322.22% | 135 | 81 | 71.09% |
| SPOT240426P00305000 | 2024-04-24 3:37PM EDT | 305.00 | 25.04 | 22.20 | 25.75 | +18.04 | +257.71% | 291 | 679 | 61.82% |
| SPOT240426P00307500 | 2024-04-24 3:11PM EDT | 307.50 | 25.74 | 24.15 | 29.55 | +17.84 | +225.82% | 110 | 151 | 82.72% |
| SPOT240426P00310000 | 2024-04-24 3:57PM EDT | 310.00 | 29.74 | 27.80 | 29.00 | +19.79 | +198.89% | 2,884 | 736 | 73.24% |
| SPOT240426P00312500 | 2024-04-24 2:51PM EDT | 312.50 | 34.70 | 29.40 | 34.70 | +22.25 | +178.71% | 6,462 | 1,014 | 100.59% |
| SPOT240426P00315000 | 2024-04-24 3:57PM EDT | 315.00 | 32.60 | 32.60 | 36.05 | +20.74 | +174.87% | 2,625 | 392 | 98.34% |
| SPOT240426P00320000 | 2024-04-24 3:57PM EDT | 320.00 | 41.70 | 36.65 | 41.70 | +22.80 | +120.63% | 776 | 103 | 102.05% |
| SPOT240426P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 42.05 | 42.05 | 46.70 | +25.05 | +147.35% | 342 | 51 | 120.90% |
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 330.00 | 35.30 | 45.65 | 52.05 | 0.00 | - | 2 | 3 | 94.34% |
| SPOT240426P00350000 | 2024-04-05 10:27AM EDT | 350.00 | 46.77 | 66.80 | 72.30 | 0.00 | - | 1 | 0 | 175.78% |
