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
59.038,33 +1.856,17 (+3,25%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 2024-05-10 | 35.50 | 34.15 | 39.30 | +6.70 | +23.26% | 2 | 5 | 61.52% |
| SPOT240517C00260000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 31.40 | 34.50 | 37.95 | 0.00 | - | 2 | 538 | 57.09% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 2024-05-24 | 24.85 | 35.95 | 40.85 | 0.00 | - | - | 1 | 64.39% |
| SPOT240531C00260000 | 2024-04-22 3:34PM EDT | 2024-05-31 | 39.17 | 35.95 | 39.65 | +13.62 | +53.31% | 4 | 6 | 49.94% |
| SPOT240621C00260000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 32.78 | 39.15 | 41.60 | 0.00 | - | 2 | 349 | 44.73% |
| SPOT240719C00260000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 42.30 | 41.15 | 45.75 | +6.75 | +18.99% | 3 | 219 | 46.13% |
| SPOT240816C00260000 | 2024-05-01 1:26PM EDT | 2024-08-16 | 41.03 | 49.15 | 51.70 | 0.00 | - | 1 | 2 | 51.18% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 48.35 | 52.75 | 54.00 | 0.00 | - | 15 | 57 | 48.07% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 40.70 | 54.50 | 59.00 | 0.00 | - | 1 | 37 | 51.20% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 56.13 | 62.40 | 66.20 | 0.00 | - | 1 | 53 | 50.17% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 2025-01-17 | 53.00 | 64.10 | 67.30 | 0.00 | - | 1 | 412 | 50.84% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 90.95 | 94.75 | 0.00 | - | 1 | 80 | 52.88% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 105.59 | 90.95 | 94.50 | 0.00 | - | 1 | 33 | 51.59% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 106.85 | 114.00 | 0.00 | - | 1 | 1 | 52.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00260000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.17 | -0.12 | -54.55% | 11 | 607 | 47.66% |
| SPOT240517P00260000 | 2024-05-02 1:54PM EDT | 2024-05-17 | 0.54 | 0.25 | 0.46 | 0.00 | - | 8 | 771 | 40.38% |
| SPOT240524P00260000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 0.70 | 0.68 | 1.12 | -0.27 | -27.84% | 10 | 29 | 40.39% |
| SPOT240531P00260000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 2.17 | 1.11 | 1.86 | +0.62 | +40.00% | 9 | 21 | 40.25% |
| SPOT240607P00260000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 1.70 | 1.56 | 1.76 | -2.00 | -54.05% | 10 | 2 | 35.41% |
| SPOT240621P00260000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 2.68 | 2.38 | 2.80 | -0.57 | -17.54% | 53 | 579 | 34.64% |
| SPOT240719P00260000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 4.85 | 4.60 | 4.85 | -0.45 | -8.49% | 28 | 869 | 33.83% |
| SPOT240816P00260000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 9.79 | 9.40 | 9.90 | -2.16 | -18.08% | 8 | 7 | 39.97% |
| SPOT240920P00260000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 15.13 | 10.90 | 12.35 | 0.00 | - | 2 | 339 | 38.85% |
| SPOT241018P00260000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 17.00 | 13.45 | 13.85 | 0.00 | - | 8 | 473 | 37.78% |
| SPOT241220P00260000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 22.03 | 17.15 | 19.00 | 0.00 | - | 25 | 344 | 38.79% |
| SPOT250117P00260000 | 2024-05-01 12:28PM EDT | 2025-01-17 | 23.60 | 18.80 | 21.10 | 0.00 | - | 4 | 1,168 | 39.11% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 35.00 | 38.15 | 0.00 | - | 1 | 69 | 38.80% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 2026-01-16 | 32.35 | 36.35 | 40.70 | 0.00 | - | 1 | 2 | 39.80% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 36.34% |
