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
62.376,23 +76,32 (+0,12%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00220000 | 2024-05-29 9:32AM EDT | 2024-06-21 | 89.14 | 73.15 | 81.80 | 0.00 | - | 20 | 170 | 71.09% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SPOT240920C00220000 | 2024-05-09 2:43PM EDT | 2024-09-20 | 86.55 | 80.80 | 86.00 | 0.00 | - | 1 | 51 | 54.88% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 94.60 | 97.65 | 0.00 | - | 1 | 19 | 77.00% |
| SPOT241220C00220000 | 2024-05-29 2:27PM EDT | 2024-12-20 | 99.90 | 87.60 | 91.45 | 0.00 | - | 1 | 6 | 52.65% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 101.35 | 103.70 | 0.00 | - | 2 | 1,156 | 69.61% |
| SPOT250321C00220000 | 2024-05-23 1:23PM EDT | 2025-03-21 | 100.90 | 96.05 | 98.65 | 0.00 | - | - | 1 | 54.80% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 119.15 | 122.05 | 0.00 | - | 1 | 21 | 59.67% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 135.00 | 143.00 | 0.00 | - | 1 | 2 | 60.90% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00220000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 0.25 | 0.01 | 0.65 | 0.00 | - | 1 | 475 | 62.60% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 2024-07-05 | 0.01 | 0.04 | 1.15 | 0.00 | - | 1 | 1 | 53.54% |
| SPOT240719P00220000 | 2024-05-29 10:28AM EDT | 2024-07-19 | 0.30 | 0.22 | 1.16 | 0.00 | - | 1 | 126 | 51.56% |
| SPOT240816P00220000 | 2024-05-24 3:58PM EDT | 2024-08-16 | 1.39 | 1.90 | 2.20 | 0.00 | - | 3 | 80 | 47.71% |
| SPOT240920P00220000 | 2024-05-16 1:59PM EDT | 2024-09-20 | 2.99 | 3.05 | 3.30 | 0.00 | - | 21 | 213 | 44.08% |
| SPOT241018P00220000 | 2024-05-28 9:30AM EDT | 2024-10-18 | 3.50 | 4.00 | 4.25 | 0.00 | - | 1 | 781 | 42.47% |
| SPOT241220P00220000 | 2024-05-31 11:27AM EDT | 2024-12-20 | 7.75 | 7.20 | 7.60 | +0.25 | +3.33% | 1 | 804 | 42.85% |
| SPOT250117P00220000 | 2024-05-30 10:25AM EDT | 2025-01-17 | 7.30 | 8.15 | 8.55 | 0.00 | - | 10 | 123 | 41.98% |
| SPOT250321P00220000 | 2024-05-30 1:24PM EDT | 2025-03-21 | 10.05 | 10.70 | 12.20 | 0.00 | - | 1 | 1 | 42.95% |
| SPOT251219P00220000 | 2024-05-29 9:49AM EDT | 2025-12-19 | 19.70 | 20.15 | 21.80 | 0.00 | - | 1 | 330 | 40.68% |
| SPOT260116P00220000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 20.60 | 21.35 | 23.45 | 0.00 | - | 1 | 51 | 41.26% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 23.10 | 25.40 | 0.00 | - | 1 | 1 | 38.42% |
