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
58.645,91 +3.458,89 (+6,27%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00280000 | 2024-05-03 1:49PM EDT | 2024-05-10 | 17.20 | 15.05 | 18.45 | +1.95 | +12.79% | 4 | 48 | 50.07% |
| SPOT240517C00280000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 18.66 | 17.05 | 20.10 | +3.76 | +25.23% | 13 | 308 | 44.88% |
| SPOT240524C00280000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 20.64 | 19.55 | 21.75 | +6.79 | +49.03% | 1 | 6 | 43.74% |
| SPOT240531C00280000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 20.50 | 20.85 | 22.75 | +5.23 | +34.25% | 1 | 2 | 41.46% |
| SPOT240607C00280000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 18.90 | 21.70 | 23.85 | 0.00 | - | 1 | 4 | 40.53% |
| SPOT240621C00280000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 25.00 | 24.45 | 25.80 | +1.64 | +7.02% | 12 | 482 | 39.32% |
| SPOT240719C00280000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 31.10 | 28.50 | 30.55 | +3.90 | +14.34% | 4 | 642 | 40.93% |
| SPOT240816C00280000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 28.45 | 32.45 | 37.65 | 0.00 | - | 9 | 12 | 47.03% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 40.70 | 40.05 | 41.85 | +4.52 | +12.49% | 5 | 198 | 46.82% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 40.00 | 41.95 | 43.95 | 0.00 | - | 2 | 106 | 45.51% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 47.30 | 50.70 | 52.25 | 0.00 | - | 4 | 202 | 48.15% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 52.90 | 56.95 | 0.00 | - | 1 | 425 | 50.48% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 70.68 | 78.90 | 82.90 | 0.00 | - | 1 | 6 | 50.33% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 60.37% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 52.22% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 97.20 | 105.80 | 0.00 | - | 1 | 2 | 51.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00280000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.88 | 0.70 | 0.85 | -0.49 | -35.77% | 115 | 90 | 34.84% |
| SPOT240517P00280000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 1.98 | 1.62 | 2.02 | -0.84 | -29.79% | 16 | 306 | 33.15% |
| SPOT240524P00280000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 3.15 | 2.79 | 3.30 | -1.16 | -26.91% | 4 | 14 | 33.34% |
| SPOT240531P00280000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 4.12 | 3.90 | 4.30 | -1.58 | -27.72% | 19 | 27 | 32.77% |
| SPOT240607P00280000 | 2024-04-25 10:16AM EDT | 2024-06-07 | 10.99 | 4.70 | 7.50 | 0.00 | - | - | 1 | 39.67% |
| SPOT240621P00280000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 6.95 | 6.75 | 6.95 | -1.05 | -13.13% | 43 | 2,061 | 32.07% |
| SPOT240719P00280000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 10.10 | 9.80 | 9.95 | -1.20 | -10.62% | 42 | 293 | 31.82% |
| SPOT240816P00280000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 15.75 | 15.95 | 17.75 | -1.60 | -9.22% | 9 | 120 | 40.61% |
| SPOT240920P00280000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 20.05 | 17.65 | 19.25 | 0.00 | - | 22 | 126 | 37.36% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 24.97 | 20.40 | 20.90 | 0.00 | - | 30 | 148 | 36.30% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 24.85 | 28.40 | 0.00 | - | 4 | 389 | 39.41% |
| SPOT250117P00280000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 30.90 | 26.35 | 29.15 | 0.00 | - | 10 | 382 | 38.02% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 43.65 | 45.45 | 0.00 | - | 9 | 98 | 36.55% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 44.75% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 53.90 | 57.80 | 0.00 | - | - | 10 | 35.70% |
