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
61.728,83 -63,00 (-0,10%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00390000 | 2024-06-10 1:58PM EDT | 2024-06-21 | 0.06 | 0.00 | 1.02 | 0.00 | - | 3 | 18 | 92.33% |
| SPOT240628C00390000 | 2024-06-07 10:09AM EDT | 2024-06-28 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 52.05% |
| SPOT240712C00390000 | 2024-05-31 11:36AM EDT | 2024-07-12 | 0.40 | 0.14 | 1.52 | 0.00 | - | 6 | 3 | 54.08% |
| SPOT240719C00390000 | 2024-06-13 10:18AM EDT | 2024-07-19 | 0.45 | 0.35 | 1.50 | 0.00 | - | 2 | 66 | 48.05% |
| SPOT240726C00390000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 2.61 | 1.02 | 3.30 | +0.35 | +15.49% | 1 | 1 | 53.41% |
| SPOT240816C00390000 | 2024-06-14 12:18PM EDT | 2024-08-16 | 4.55 | 3.95 | 4.55 | -1.80 | -28.35% | 131 | 16 | 47.77% |
| SPOT240920C00390000 | 2024-06-07 9:53AM EDT | 2024-09-20 | 8.05 | 6.95 | 9.20 | 0.00 | - | 3 | 10 | 48.77% |
| SPOT241018C00390000 | 2024-06-03 11:30AM EDT | 2024-10-18 | 9.58 | 9.00 | 9.75 | 0.00 | - | 1 | 94 | 43.95% |
| SPOT241220C00390000 | 2024-06-11 1:43PM EDT | 2024-12-20 | 15.55 | 16.00 | 18.25 | 0.00 | - | 1 | 70 | 47.17% |
| SPOT250117C00390000 | 2024-06-14 11:55AM EDT | 2025-01-17 | 18.55 | 18.15 | 19.10 | -0.10 | -0.54% | 4 | 157 | 44.99% |
| SPOT250321C00390000 | 2024-06-04 2:23PM EDT | 2025-03-21 | 28.70 | 23.40 | 27.50 | 0.00 | - | 9 | 2 | 47.88% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 2025-06-20 | 38.45 | 33.15 | 35.70 | 0.00 | - | 1 | 1 | 48.33% |
| SPOT251219C00390000 | 2024-05-20 11:27AM EDT | 2025-12-19 | 46.35 | 46.75 | 52.15 | 0.00 | - | 11 | 14 | 50.37% |
| SPOT260116C00390000 | 2024-03-08 12:50PM EDT | 2026-01-16 | 30.55 | 52.55 | 54.25 | 0.00 | - | 2 | 101 | 50.47% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 67.10 | 61.70 | 65.70 | 0.00 | - | 10 | 64 | 45.95% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 104.80 | 78.50 | 86.10 | 0.00 | - | 13 | 0 | 67.81% |
| SPOT241220P00390000 | 2024-04-03 11:36AM EDT | 2024-12-20 | 111.20 | 96.65 | 98.15 | 0.00 | - | 2 | 2 | 50.80% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 2025-01-17 | 106.65 | 91.90 | 94.00 | 0.00 | - | - | 3 | 42.58% |
| SPOT250321P00390000 | 2024-05-14 1:01PM EDT | 2025-03-21 | 106.03 | 92.60 | 97.30 | 0.00 | - | - | 10 | 40.85% |
