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
59.343,32 +3.149,68 (+5,61%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:195.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00195000 | 2024-02-13 10:30AM EDT | 2024-05-17 | 42.76 | 63.50 | 66.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPOT240621C00195000 | 2024-04-22 11:37AM EDT | 2024-06-21 | 78.60 | 100.40 | 105.80 | 0.00 | - | 7 | 616 | 76.68% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 2024-07-19 | 105.65 | 101.30 | 106.80 | 0.00 | - | 1 | 40 | 67.13% |
| SPOT240920C00195000 | 2024-04-03 12:27PM EDT | 2024-09-20 | 97.90 | 104.70 | 111.75 | 0.00 | - | 9 | 49 | 64.24% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 2024-12-20 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 129.88 | 111.35 | 115.50 | 0.00 | - | 20 | 62 | 57.58% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 2025-12-19 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 35.51% |
| SPOT260116C00195000 | 2024-04-25 11:37AM EDT | 2026-01-16 | 122.50 | 130.45 | 134.30 | 0.00 | - | 2 | 16 | 57.28% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 2026-12-18 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 39.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00195000 | 2024-04-24 11:02AM EDT | 2024-05-17 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 114.06% |
| SPOT240621P00195000 | 2024-04-12 10:54AM EDT | 2024-06-21 | 0.70 | 0.05 | 2.64 | 0.00 | - | 4 | 141 | 70.14% |
| SPOT240719P00195000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 0.30 | 0.13 | 0.64 | 0.00 | - | 5 | 58 | 48.66% |
| SPOT240920P00195000 | 2024-05-02 2:41PM EDT | 2024-09-20 | 2.12 | 1.10 | 2.15 | 0.00 | - | 40 | 191 | 46.00% |
| SPOT241018P00195000 | 2024-04-23 9:38AM EDT | 2024-10-18 | 2.32 | 2.39 | 2.61 | 0.00 | - | 4 | 4 | 43.98% |
| SPOT241220P00195000 | 2024-04-24 12:32PM EDT | 2024-12-20 | 6.25 | 4.55 | 4.75 | 0.00 | - | 55 | 247 | 44.04% |
| SPOT250117P00195000 | 2024-04-23 10:54AM EDT | 2025-01-17 | 4.60 | 5.15 | 5.50 | 0.00 | - | 1 | 566 | 43.45% |
| SPOT251219P00195000 | 2024-05-02 10:57AM EDT | 2025-12-19 | 15.90 | 14.40 | 15.60 | 0.00 | - | 1 | 34 | 41.85% |
| SPOT260116P00195000 | 2024-04-04 9:58AM EDT | 2026-01-16 | 17.05 | 15.30 | 16.40 | 0.00 | - | 5 | 46 | 41.79% |
| SPOT260618P00195000 | 2024-03-14 3:03PM EDT | 2026-06-18 | 26.75 | 19.85 | 21.35 | 0.00 | - | 15 | 132 | 42.24% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 2026-12-18 | 23.30 | 21.45 | 25.40 | 0.00 | - | 6 | 6 | 41.39% |
