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
59.399,18 +2.594,94 (+4,57%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00230000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 52.34 | 64.40 | 69.70 | 0.00 | - | 1 | 83 | 81.01% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 64.90 | 70.15 | 0.00 | - | 1 | 1 | 72.22% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 64.75 | 70.40 | 0.00 | - | 1 | 1 | 63.04% |
| SPOT240621C00230000 | 2024-04-22 3:24PM EDT | 2024-06-21 | 50.46 | 66.10 | 71.55 | 0.00 | - | 4 | 234 | 55.68% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 68.60 | 71.05 | 0.00 | - | 16 | 80 | 53.26% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 72.85 | 75.90 | 0.00 | - | - | 1 | 54.95% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 75.50 | 77.55 | 0.00 | - | 1 | 51 | 52.30% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 54.03% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 83.15 | 86.75 | 0.00 | - | 3 | 257 | 53.74% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 83.55 | 88.15 | 0.00 | - | 22 | 412 | 51.99% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 60.44% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 53.18% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 116.85 | 124.45 | 129.10 | 0.00 | - | 1 | 2 | 54.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 83.20% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.26 | 0.02 | 1.50 | 0.00 | - | 25 | 249 | 76.90% |
| SPOT240524P00230000 | 2024-05-02 1:36PM EDT | 2024-05-24 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 62.65% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 0.46 | 0.09 | 0.25 | 0.00 | - | 1 | 4 | 44.82% |
| SPOT240621P00230000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.99 | 0.30 | 0.88 | 0.00 | - | 1 | 394 | 42.36% |
| SPOT240719P00230000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 1.70 | 1.35 | 1.61 | 0.00 | - | 25 | 468 | 38.64% |
| SPOT240816P00230000 | 2024-04-29 1:19PM EDT | 2024-08-16 | 5.30 | 2.84 | 4.25 | 0.00 | - | 15 | 90 | 43.32% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 2024-09-20 | 10.90 | 5.55 | 5.80 | 0.00 | - | 1 | 129 | 41.64% |
| SPOT241018P00230000 | 2024-05-02 3:02PM EDT | 2024-10-18 | 7.13 | 6.55 | 6.85 | 0.00 | - | 4 | 786 | 40.37% |
| SPOT241220P00230000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 12.20 | 10.35 | 10.65 | 0.00 | - | 3 | 36 | 41.05% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 15.29 | 11.15 | 11.75 | 0.00 | - | 1 | 967 | 40.46% |
| SPOT251219P00230000 | 2024-04-29 10:30AM EDT | 2025-12-19 | 26.55 | 24.25 | 25.50 | 0.00 | - | 1 | 556 | 39.44% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 27.10 | 25.15 | 26.35 | 0.00 | - | 66 | 425 | 39.27% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 44.35% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 32.80 | 36.15 | 0.00 | - | - | 1 | 38.34% |
