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
61.688,41 +879,43 (+1,45%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00400000 | 2024-06-14 10:10AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 49 | 117 | 66.80% |
| SPOT240628C00400000 | 2024-06-11 2:17PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 59.08% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 2024-07-12 | 0.33 | 0.08 | 1.37 | 0.00 | - | 1 | 2 | 56.35% |
| SPOT240719C00400000 | 2024-06-14 12:52PM EDT | 2024-07-19 | 0.56 | 0.40 | 1.02 | +0.21 | +60.00% | 28 | 79 | 47.41% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 2024-07-26 | 1.63 | 1.30 | 2.82 | -0.10 | -5.78% | 3 | 1 | 50.45% |
| SPOT240816C00400000 | 2024-06-14 10:15AM EDT | 2024-08-16 | 3.52 | 3.35 | 3.65 | +0.12 | +3.53% | 1 | 55 | 47.77% |
| SPOT240920C00400000 | 2024-06-12 2:26PM EDT | 2024-09-20 | 5.25 | 5.10 | 6.45 | 0.00 | - | 5 | 25 | 45.59% |
| SPOT241018C00400000 | 2024-06-14 10:27AM EDT | 2024-10-18 | 8.90 | 7.80 | 8.25 | +2.40 | +36.92% | 3 | 134 | 43.79% |
| SPOT241220C00400000 | 2024-06-12 1:57PM EDT | 2024-12-20 | 14.25 | 13.25 | 16.25 | 0.00 | - | 15 | 68 | 46.99% |
| SPOT250117C00400000 | 2024-06-12 1:23PM EDT | 2025-01-17 | 15.70 | 16.50 | 17.65 | 0.00 | - | 70 | 418 | 45.54% |
| SPOT251219C00400000 | 2024-05-15 9:56AM EDT | 2025-12-19 | 38.18 | 42.05 | 48.95 | 0.00 | - | 1 | 0 | 49.84% |
| SPOT260116C00400000 | 2024-06-06 3:19PM EDT | 2026-01-16 | 51.10 | 45.70 | 49.40 | 0.00 | - | 27 | 169 | 48.91% |
| SPOT261218C00400000 | 2024-06-03 3:54PM EDT | 2026-12-18 | 67.83 | 66.05 | 74.00 | 0.00 | - | 1 | 125 | 51.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00400000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 120.85 | 89.20 | 96.05 | 0.00 | - | 13 | 0 | 163.35% |
| SPOT240920P00400000 | 2024-04-03 3:15PM EDT | 2024-09-20 | 115.15 | 101.45 | 107.20 | 0.00 | - | 1 | 0 | 67.24% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 2025-01-17 | 100.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| SPOT261218P00400000 | 2024-05-22 10:14AM EDT | 2026-12-18 | 123.40 | 117.00 | 126.00 | 0.00 | - | - | 1 | 33.68% |
