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
58.982,20 +1.847,78 (+3,23%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00300000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 3.30 | 3.25 | 3.50 | -0.28 | -7.82% | 259 | 196 | 31.78% |
| SPOT240517C00300000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 5.35 | 5.60 | 5.85 | -0.05 | -0.93% | 85 | 1,356 | 32.87% |
| SPOT240524C00300000 | 2024-05-03 12:58PM EDT | 2024-05-24 | 8.07 | 6.50 | 8.10 | +0.47 | +6.18% | 17 | 190 | 34.86% |
| SPOT240531C00300000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 8.84 | 8.85 | 11.00 | +1.96 | +28.49% | 14 | 181 | 39.10% |
| SPOT240607C00300000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 10.65 | 10.15 | 11.80 | +1.05 | +10.94% | 252 | 1 | 37.16% |
| SPOT240621C00300000 | 2024-05-03 2:43PM EDT | 2024-06-21 | 13.20 | 13.05 | 13.35 | +0.28 | +2.17% | 98 | 995 | 34.99% |
| SPOT240719C00300000 | 2024-05-03 12:03PM EDT | 2024-07-19 | 18.45 | 17.45 | 17.85 | +2.20 | +13.54% | 9 | 391 | 36.21% |
| SPOT240816C00300000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 22.65 | 25.60 | 25.90 | 0.00 | - | 92 | 114 | 43.72% |
| SPOT240920C00300000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 30.70 | 29.65 | 30.20 | +2.30 | +8.10% | 2 | 247 | 43.76% |
| SPOT241018C00300000 | 2024-04-29 12:38PM EDT | 2024-10-18 | 28.10 | 31.95 | 33.30 | 0.00 | - | 5 | 103 | 43.83% |
| SPOT241220C00300000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 42.10 | 40.55 | 42.45 | +2.10 | +5.25% | 8 | 300 | 47.20% |
| SPOT250117C00300000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 43.60 | 42.90 | 45.30 | +3.85 | +9.69% | 3 | 1,917 | 47.47% |
| SPOT251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 66.70 | 70.00 | 73.55 | 0.00 | - | 13 | 176 | 50.59% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 68.80 | 71.70 | 74.55 | 0.00 | - | 1 | 572 | 50.12% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 51.50% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 2026-12-18 | 85.92 | 91.60 | 96.75 | 0.00 | - | 3 | 30 | 51.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00300000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 7.20 | 6.95 | 7.30 | -5.13 | -41.61% | 18 | 71 | 30.96% |
| SPOT240517P00300000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 9.35 | 9.00 | 9.30 | -2.23 | -19.26% | 30 | 346 | 30.77% |
| SPOT240524P00300000 | 2024-05-03 9:55AM EDT | 2024-05-24 | 10.00 | 10.25 | 11.75 | -8.04 | -44.57% | 1 | 21 | 33.88% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 19.19 | 11.60 | 13.60 | 0.00 | - | 1 | 17 | 35.03% |
| SPOT240621P00300000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 15.25 | 15.00 | 15.25 | -1.74 | -10.24% | 3 | 304 | 30.30% |
| SPOT240719P00300000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 19.10 | 18.20 | 18.55 | -2.00 | -9.48% | 4 | 193 | 30.26% |
| SPOT240816P00300000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 29.45 | 24.95 | 25.45 | 0.00 | - | 4 | 64 | 36.81% |
| SPOT240920P00300000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 34.10 | 27.95 | 28.30 | 0.00 | - | 2 | 96 | 35.78% |
| SPOT241018P00300000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 29.95 | 29.35 | 30.15 | -5.05 | -14.43% | 501 | 141 | 34.98% |
| SPOT241220P00300000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 39.60 | 34.50 | 36.25 | 0.00 | - | 1 | 100 | 36.35% |
| SPOT250117P00300000 | 2024-05-03 11:18AM EDT | 2025-01-17 | 37.40 | 36.90 | 37.95 | -3.92 | -9.49% | 17 | 70 | 36.04% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 65.50 | 53.55 | 56.90 | 0.00 | - | 5 | 107 | 36.52% |
| SPOT260116P00300000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 55.80 | 54.80 | 58.40 | -2.65 | -4.53% | 1 | 6 | 36.69% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 37.08% |
