Deutsche Märkte geschlossen

Spotify Technology S.A. (SPOT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
313,02+7,01 (+2,29%)
Börsenschluss: 04:00PM EDT
313,10 +0,08 (+0,03%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:260.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPOT240621C002600002024-06-07 9:38AM EDT2024-06-2158.5251.7056.400.00-133889.26%
SPOT240712C002600002024-06-04 10:00AM EDT2024-07-1264.0752.8559.300.00-4459.49%
SPOT240719C002600002024-06-13 1:45PM EDT2024-07-1947.7554.5558.150.00-331354.65%
SPOT240816C002600002024-06-14 3:13PM EDT2024-08-1662.0060.2061.25+9.74+18.64%272455.18%
SPOT240920C002600002024-06-03 12:14PM EDT2024-09-2062.3563.7564.800.00-25752.25%
SPOT241018C002600002024-06-13 11:09AM EDT2024-10-1857.1066.1567.550.00-16050.89%
SPOT241220C002600002024-05-29 10:21AM EDT2024-12-2070.4070.3575.450.00-237650.32%
SPOT250117C002600002024-05-29 12:44PM EDT2025-01-1771.6575.8577.400.00-836351.83%
SPOT250321C002600002024-05-28 2:40PM EDT2025-03-2179.3881.4586.300.00-1053.79%
SPOT250620C002600002024-06-05 11:24AM EDT2025-06-20101.0089.6092.600.00--153.68%
SPOT251219C002600002024-04-03 11:32AM EDT2025-12-1983.5590.9594.750.00-18046.83%
SPOT260116C002600002024-06-14 3:27PM EDT2026-01-16106.70104.30108.25-5.81-5.16%13754.50%
SPOT261218C002600002024-06-11 11:33AM EDT2026-12-18123.53121.00129.900.00-1255.19%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SPOT240621P002600002024-06-13 3:19PM EDT2024-06-210.170.000.900.00-363875.39%
SPOT240628P002600002024-06-06 9:41AM EDT2024-06-280.250.001.010.00-1354.49%
SPOT240705P002600002024-06-11 3:54PM EDT2024-07-050.470.001.290.00-1754.32%
SPOT240712P002600002024-06-11 3:16PM EDT2024-07-120.820.241.780.00--251.01%
SPOT240719P002600002024-06-14 3:20PM EDT2024-07-190.970.931.03-0.14-12.61%1686939.93%
SPOT240726P002600002024-06-14 3:20PM EDT2024-07-262.991.633.65-0.95-24.11%3151.39%
SPOT240816P002600002024-06-13 3:47PM EDT2024-08-165.774.905.200.00-918547.40%
SPOT240920P002600002024-06-14 2:16PM EDT2024-09-207.106.857.55-1.07-13.10%3631443.89%
SPOT241018P002600002024-06-13 10:18AM EDT2024-10-188.708.408.95-1.30-13.00%347841.58%
SPOT241220P002600002024-06-13 11:12AM EDT2024-12-2015.8513.9014.500.00-1535642.56%
SPOT250117P002600002024-06-06 11:50AM EDT2025-01-1713.4015.1516.200.00-31,18842.06%
SPOT250321P002600002024-05-01 1:27PM EDT2025-03-2127.9021.5523.100.00--1945.08%
SPOT250620P002600002024-06-06 11:53AM EDT2025-06-2022.2023.8525.350.00-31641.38%
SPOT251219P002600002024-06-14 10:42AM EDT2025-12-1932.1030.9532.90-2.10-6.14%106939.92%
SPOT260116P002600002024-05-16 2:40PM EDT2026-01-1635.4032.7034.300.00-7940.02%
SPOT261218P002600002024-04-05 11:19AM EDT2026-12-1846.6444.0547.850.00-1140.12%