Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.738,13 +131,95 (+0,21%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00350000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.18 | 0.08 | 0.52 | +0.06 | +50.00% | 16 | 595 | 54.08% |
| SPOT240628C00350000 | 2024-06-14 3:08PM EDT | 2024-06-28 | 0.76 | 0.30 | 1.02 | -2.69 | -77.97% | 4 | 8 | 42.82% |
| SPOT240705C00350000 | 2024-06-14 11:46AM EDT | 2024-07-05 | 1.22 | 1.15 | 2.24 | +0.53 | +76.81% | 1 | 53 | 42.98% |
| SPOT240712C00350000 | 2024-06-14 10:29AM EDT | 2024-07-12 | 2.67 | 1.92 | 2.36 | -0.29 | -9.80% | 6 | 235 | 37.61% |
| SPOT240719C00350000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 3.50 | 3.15 | 3.35 | +1.02 | +41.13% | 64 | 542 | 37.69% |
| SPOT240816C00350000 | 2024-06-14 10:57AM EDT | 2024-08-16 | 11.96 | 11.00 | 11.55 | +2.71 | +29.30% | 3 | 114 | 47.74% |
| SPOT240920C00350000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 16.05 | 14.15 | 15.60 | +4.60 | +40.17% | 12 | 141 | 45.03% |
| SPOT241018C00350000 | 2024-06-11 2:52PM EDT | 2024-10-18 | 18.96 | 18.05 | 19.00 | +3.01 | +18.87% | 1 | 449 | 44.58% |
| SPOT241220C00350000 | 2024-06-13 10:42AM EDT | 2024-12-20 | 23.14 | 26.10 | 29.00 | 0.00 | - | 10 | 158 | 47.79% |
| SPOT250117C00350000 | 2024-06-14 3:44PM EDT | 2025-01-17 | 30.80 | 29.80 | 30.65 | +3.75 | +13.86% | 15 | 1,777 | 46.32% |
| SPOT250321C00350000 | 2024-06-14 10:53AM EDT | 2025-03-21 | 38.50 | 35.25 | 38.40 | +6.47 | +20.20% | 1 | 42 | 47.89% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 2025-06-20 | 45.00 | 46.05 | 49.55 | 0.00 | - | 1 | 3 | 50.45% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 2025-12-19 | 61.47 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| SPOT260116C00350000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 41.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPOT261218C00350000 | 2024-06-05 10:58AM EDT | 2026-12-18 | 95.30 | 82.00 | 90.85 | 0.00 | - | 1 | 11 | 50.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00350000 | 2024-06-13 3:05PM EDT | 2024-06-21 | 47.35 | 33.60 | 38.95 | 0.00 | - | 6 | 1 | 75.46% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 37.30 | 37.25 | 39.30 | -9.68 | -20.60% | 1 | 1 | 37.42% |
| SPOT240719P00350000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 38.05 | 37.50 | 39.75 | -0.45 | -1.17% | 15 | 24 | 35.32% |
| SPOT240816P00350000 | 2024-06-05 10:13AM EDT | 2024-08-16 | 35.85 | 41.20 | 45.70 | 0.00 | - | 5 | 10 | 41.47% |
| SPOT240920P00350000 | 2024-06-06 3:51PM EDT | 2024-09-20 | 44.00 | 47.25 | 49.65 | 0.00 | - | 20 | 13 | 40.11% |
| SPOT241018P00350000 | 2024-06-04 11:46AM EDT | 2024-10-18 | 45.95 | 48.40 | 51.55 | 0.00 | - | 1 | 103 | 38.17% |
| SPOT250117P00350000 | 2024-06-10 1:00PM EDT | 2025-01-17 | 59.40 | 56.65 | 60.40 | 0.00 | - | 12 | 29 | 38.69% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 2025-06-20 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 38.95% |
| SPOT260116P00350000 | 2024-04-04 1:19PM EDT | 2026-01-16 | 84.10 | 81.40 | 85.10 | 0.00 | - | 2 | 2 | 39.42% |
