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
62.354,89 +119,04 (+0,19%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00310000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 1.37 | 1.09 | 1.39 | -2.23 | -61.94% | 18 | 313 | 34.20% |
| SPOT240614C00310000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 3.24 | 2.73 | 3.95 | -3.35 | -50.83% | 14 | 22 | 38.27% |
| SPOT240621C00310000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 4.30 | 4.35 | 4.70 | -3.19 | -42.59% | 164 | 2,087 | 34.27% |
| SPOT240628C00310000 | 2024-05-30 3:28PM EDT | 2024-06-28 | 5.25 | 4.95 | 7.70 | -3.64 | -40.94% | 2 | 10 | 39.62% |
| SPOT240705C00310000 | 2024-05-31 10:18AM EDT | 2024-07-05 | 8.21 | 6.15 | 7.70 | -3.85 | -31.92% | 1 | 9 | 35.44% |
| SPOT240719C00310000 | 2024-05-31 3:16PM EDT | 2024-07-19 | 8.80 | 9.25 | 9.75 | -4.63 | -34.48% | 12 | 522 | 34.91% |
| SPOT240816C00310000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 17.85 | 17.45 | 19.30 | -4.43 | -19.88% | 28 | 144 | 45.71% |
| SPOT240920C00310000 | 2024-05-31 12:52PM EDT | 2024-09-20 | 21.45 | 22.55 | 23.20 | -6.80 | -24.07% | 18 | 149 | 43.87% |
| SPOT241018C00310000 | 2024-05-31 11:33AM EDT | 2024-10-18 | 24.15 | 25.70 | 26.35 | -5.65 | -18.96% | 28 | 128 | 43.53% |
| SPOT241220C00310000 | 2024-05-30 11:17AM EDT | 2024-12-20 | 39.80 | 34.35 | 36.55 | 0.00 | - | 20 | 297 | 47.71% |
| SPOT250117C00310000 | 2024-05-29 11:27AM EDT | 2025-01-17 | 43.10 | 36.65 | 40.45 | 0.00 | - | 60 | 259 | 48.87% |
| SPOT250321C00310000 | 2024-05-20 1:18PM EDT | 2025-03-21 | 51.43 | 42.00 | 44.85 | 0.00 | - | - | 1 | 47.48% |
| SPOT250620C00310000 | 2024-05-22 11:41AM EDT | 2025-06-20 | 54.92 | 52.05 | 54.75 | 0.00 | - | - | 1 | 49.71% |
| SPOT251219C00310000 | 2024-05-16 2:37PM EDT | 2025-12-19 | 69.00 | 64.65 | 68.65 | 0.00 | - | 2 | 29 | 50.59% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 39.41% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00310000 | 2024-05-31 3:28PM EDT | 2024-06-07 | 16.23 | 12.95 | 15.85 | +8.03 | +97.93% | 47 | 10 | 44.45% |
| SPOT240614P00310000 | 2024-05-30 1:42PM EDT | 2024-06-14 | 10.10 | 13.75 | 16.50 | 0.00 | - | 1 | 21 | 34.86% |
| SPOT240621P00310000 | 2024-05-31 1:39PM EDT | 2024-06-21 | 19.45 | 16.30 | 18.75 | +7.75 | +66.24% | 13 | 371 | 37.53% |
| SPOT240628P00310000 | 2024-05-31 12:27PM EDT | 2024-06-28 | 21.05 | 17.55 | 18.80 | +6.90 | +48.76% | 6 | 10 | 32.67% |
| SPOT240719P00310000 | 2024-05-30 2:47PM EDT | 2024-07-19 | 16.55 | 20.35 | 21.25 | 0.00 | - | 49 | 309 | 30.77% |
| SPOT240816P00310000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 29.80 | 26.75 | 28.95 | +6.20 | +26.27% | 13 | 100 | 39.11% |
| SPOT240920P00310000 | 2024-05-31 2:06PM EDT | 2024-09-20 | 33.70 | 31.05 | 31.70 | +7.15 | +26.93% | 4 | 67 | 36.66% |
| SPOT241018P00310000 | 2024-05-31 10:18AM EDT | 2024-10-18 | 31.95 | 33.20 | 33.80 | +2.65 | +9.04% | 5 | 67 | 35.67% |
| SPOT241220P00310000 | 2024-05-30 1:10PM EDT | 2024-12-20 | 35.60 | 39.30 | 40.05 | 0.00 | - | 20 | 77 | 36.71% |
| SPOT250117P00310000 | 2024-05-29 2:06PM EDT | 2025-01-17 | 36.25 | 39.15 | 41.55 | 0.00 | - | 16 | 133 | 36.01% |
| SPOT250321P00310000 | 2024-05-31 10:30AM EDT | 2025-03-21 | 46.50 | 44.80 | 46.00 | +5.50 | +13.41% | 2 | 25 | 36.11% |
| SPOT251219P00310000 | 2024-05-20 2:06PM EDT | 2025-12-19 | 54.75 | 57.05 | 60.30 | 0.00 | - | 14 | 41 | 35.74% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 42.32% |
