Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.083,60 +1.834,36 (+3,20%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00185000 | 2024-04-19 10:39AM EDT | 2024-05-17 | 93.69 | 108.20 | 114.65 | 0.00 | - | 3 | 20 | 115.14% |
| SPOT240621C00185000 | 2024-03-19 10:47AM EDT | 2024-06-21 | 71.43 | 104.00 | 111.00 | 0.00 | - | 1 | 202 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 2024-07-19 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240920C00185000 | 2024-04-09 9:30AM EDT | 2024-09-20 | 131.00 | 112.30 | 120.00 | 0.00 | - | 2 | 20 | 63.26% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 2024-12-20 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 50.41% |
| SPOT250117C00185000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 113.93 | 119.40 | 125.40 | 0.00 | - | 5 | 152 | 60.62% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 136.50 | 134.10 | 139.85 | 0.00 | - | 1 | 12 | 57.23% |
| SPOT260116C00185000 | 2024-04-09 11:53AM EDT | 2026-01-16 | 147.23 | 137.25 | 140.80 | 0.00 | - | 6 | 15 | 58.12% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00185000 | 2024-04-23 11:20AM EDT | 2024-05-17 | 0.04 | 0.00 | 1.14 | 0.00 | - | 3 | 46 | 124.07% |
| SPOT240621P00185000 | 2024-04-30 11:34AM EDT | 2024-06-21 | 0.29 | 0.03 | 2.59 | 0.00 | - | 1 | 364 | 77.12% |
| SPOT240719P00185000 | 2024-04-25 3:33PM EDT | 2024-07-19 | 0.39 | 0.07 | 1.06 | 0.00 | - | 1 | 161 | 52.83% |
| SPOT240920P00185000 | 2024-04-02 1:07PM EDT | 2024-09-20 | 3.60 | 1.43 | 1.93 | 0.00 | - | 33 | 220 | 49.51% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 2024-10-18 | 4.35 | 1.10 | 2.41 | 0.00 | - | 2 | 5 | 47.55% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 2024-12-20 | 5.80 | 3.50 | 3.70 | 0.00 | - | 1 | 133 | 45.12% |
| SPOT250117P00185000 | 2024-04-22 1:28PM EDT | 2025-01-17 | 6.95 | 4.05 | 4.35 | 0.00 | - | 38 | 218 | 44.52% |
| SPOT251219P00185000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 13.60 | 11.85 | 13.30 | 0.00 | - | 1 | 27 | 42.57% |
| SPOT260116P00185000 | 2024-02-13 2:40PM EDT | 2026-01-16 | 20.70 | 19.05 | 21.00 | 0.00 | - | 3 | 68 | 50.59% |
| SPOT260618P00185000 | 2024-04-25 9:41AM EDT | 2026-06-18 | 19.30 | 16.10 | 17.85 | 0.00 | - | - | 3 | 42.13% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 2026-12-18 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 42.65% |
