Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.398,04 +344,95 (+0,56%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00210000 | 2024-05-21 3:43PM EDT | 2024-06-21 | 97.26 | 83.10 | 91.25 | 0.00 | - | 27 | 463 | 72.95% |
| SPOT240719C00210000 | 2024-05-13 3:40PM EDT | 2024-07-19 | 81.70 | 84.25 | 92.90 | 0.00 | - | 12 | 71 | 63.88% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 97.25 | 99.70 | 0.00 | - | 1 | 115 | 75.19% |
| SPOT241220C00210000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 91.60 | 97.80 | 99.60 | 0.00 | - | 5 | 16 | 56.28% |
| SPOT250117C00210000 | 2024-05-24 11:25AM EDT | 2025-01-17 | 111.69 | 99.30 | 101.65 | 0.00 | - | 5 | 224 | 55.91% |
| SPOT250620C00210000 | 2024-05-24 2:59PM EDT | 2025-06-20 | 119.95 | 108.25 | 115.00 | 0.00 | - | 1 | 5 | 57.46% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 122.75 | 129.70 | 0.00 | - | 1 | 6 | 61.57% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 125.70 | 130.05 | 0.00 | - | 2 | 18 | 61.64% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 21.95% |
| SPOT261218C00210000 | 2024-05-15 10:04AM EDT | 2026-12-18 | 137.58 | 134.05 | 141.70 | 0.00 | - | 2 | 23 | 56.75% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00210000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 0.15 | 0.02 | 0.18 | +0.05 | +50.00% | 2 | 1,798 | 60.25% |
| SPOT240719P00210000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 0.30 | 0.21 | 1.01 | 0.00 | - | 12 | 109 | 51.42% |
| SPOT240816P00210000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 1.95 | 1.32 | 1.58 | 0.00 | - | 5 | 6 | 49.52% |
| SPOT240920P00210000 | 2024-05-23 2:33PM EDT | 2024-09-20 | 2.13 | 1.93 | 2.37 | 0.00 | - | 4 | 423 | 45.18% |
| SPOT241018P00210000 | 2024-05-23 11:36AM EDT | 2024-10-18 | 2.60 | 2.91 | 3.15 | 0.00 | - | 40 | 32 | 43.51% |
| SPOT241220P00210000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 4.78 | 5.60 | 5.95 | 0.00 | - | 1 | 811 | 43.65% |
| SPOT250117P00210000 | 2024-05-22 10:57AM EDT | 2025-01-17 | 6.60 | 6.50 | 6.85 | 0.00 | - | 3 | 162 | 42.90% |
| SPOT250321P00210000 | 2024-05-10 10:29AM EDT | 2025-03-21 | 9.41 | 8.85 | 9.50 | 0.00 | - | - | 2 | 42.78% |
| SPOT250620P00210000 | 2024-05-22 12:30PM EDT | 2025-06-20 | 11.90 | 12.20 | 13.20 | 0.00 | - | - | 47 | 42.66% |
| SPOT251219P00210000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 17.55 | 17.55 | 19.40 | 0.00 | - | 2 | 52 | 41.83% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 43.55% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 41.30% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 40.57% |
