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
61.693,13 -87,94 (-0,14%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00380000 | 2024-06-10 1:58PM EDT | 2024-06-21 | 0.04 | 0.02 | 1.13 | 0.00 | - | 2 | 63 | 85.30% |
| SPOT240628C00380000 | 2024-06-07 10:09AM EDT | 2024-06-28 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 54.35% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 2024-07-05 | 0.87 | 0.00 | 1.22 | 0.00 | - | 1 | 10 | 54.39% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 2024-07-12 | 0.72 | 0.39 | 1.75 | 0.00 | - | - | 3 | 50.93% |
| SPOT240719C00380000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 1.05 | 0.86 | 1.08 | +0.55 | +110.00% | 22 | 697 | 40.63% |
| SPOT240816C00380000 | 2024-06-14 3:24PM EDT | 2024-08-16 | 5.85 | 5.00 | 5.75 | +1.05 | +21.87% | 78 | 91 | 47.61% |
| SPOT240920C00380000 | 2024-06-13 2:26PM EDT | 2024-09-20 | 6.60 | 7.55 | 8.85 | 0.00 | - | 8 | 20 | 44.72% |
| SPOT241018C00380000 | 2024-06-13 11:22AM EDT | 2024-10-18 | 8.45 | 11.10 | 11.45 | 0.00 | - | 7 | 31 | 43.86% |
| SPOT241220C00380000 | 2024-06-06 12:35PM EDT | 2024-12-20 | 22.20 | 18.70 | 20.50 | 0.00 | - | 9 | 24 | 47.26% |
| SPOT250117C00380000 | 2024-06-10 1:41PM EDT | 2025-01-17 | 18.90 | 20.95 | 21.60 | 0.00 | - | 24 | 197 | 45.32% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 2025-06-20 | 32.43 | 34.75 | 37.90 | 0.00 | - | 9 | 9 | 48.07% |
| SPOT251219C00380000 | 2024-05-20 11:13AM EDT | 2025-12-19 | 49.15 | 49.10 | 54.90 | 0.00 | - | 11 | 36 | 50.46% |
| SPOT260116C00380000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 44.45 | 55.25 | 57.90 | 0.00 | - | 1 | 1 | 50.29% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 2026-12-18 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 46.13% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 66.29 | 62.60 | 68.95 | +0.18 | +0.27% | 1 | 1 | 52.48% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 2024-07-19 | 92.55 | 69.15 | 74.95 | 0.00 | - | 34 | 0 | 61.60% |
| SPOT240920P00380000 | 2024-06-04 3:02PM EDT | 2024-09-20 | 63.95 | 69.60 | 73.60 | 0.00 | - | 1 | 1 | 40.05% |
| SPOT241018P00380000 | 2024-06-04 2:23PM EDT | 2024-10-18 | 66.10 | 70.80 | 74.70 | 0.00 | - | 2 | 2 | 37.37% |
| SPOT250117P00380000 | 2024-06-10 12:45PM EDT | 2025-01-17 | 80.50 | 77.90 | 81.45 | 0.00 | - | 2 | 5 | 37.11% |
