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
59.285,06 +2.042,95 (+3,57%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:330.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00330000 | 2024-05-01 10:34AM EDT | 2024-05-10 | 0.74 | 0.03 | 0.48 | 0.00 | - | 1 | 44 | 48.71% |
| SPOT240517C00330000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 0.60 | 0.38 | 0.46 | +0.05 | +9.09% | 16 | 1,487 | 34.13% |
| SPOT240524C00330000 | 2024-04-30 10:00AM EDT | 2024-05-24 | 1.06 | 0.89 | 1.15 | +0.20 | +23.26% | 1 | 13 | 34.50% |
| SPOT240531C00330000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 1.58 | 1.47 | 1.69 | -0.04 | -2.47% | 15 | 27 | 33.26% |
| SPOT240621C00330000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 3.80 | 3.80 | 4.00 | -0.15 | -3.80% | 36 | 301 | 33.62% |
| SPOT240719C00330000 | 2024-05-03 11:00AM EDT | 2024-07-19 | 7.90 | 7.15 | 7.40 | +1.30 | +19.70% | 53 | 930 | 34.83% |
| SPOT240816C00330000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 14.65 | 14.20 | 15.75 | +2.29 | +18.53% | 29 | 72 | 44.46% |
| SPOT240920C00330000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 18.50 | 16.90 | 18.35 | +3.00 | +19.35% | 1 | 298 | 42.23% |
| SPOT241018C00330000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 21.50 | 20.35 | 22.10 | +3.90 | +22.16% | 36 | 72 | 43.38% |
| SPOT241220C00330000 | 2024-04-29 3:28PM EDT | 2024-12-20 | 25.10 | 28.95 | 29.90 | 0.00 | - | 23 | 43 | 45.41% |
| SPOT250117C00330000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 28.60 | 30.85 | 31.65 | 0.00 | - | 6 | 100 | 44.66% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 66.02 | 58.45 | 60.95 | 0.00 | - | 1 | 2 | 48.94% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 55.80 | 60.35 | 62.20 | 0.00 | - | 2 | 109 | 48.65% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 83.10 | 70.05 | 72.85 | 0.00 | - | 3 | 45 | 49.87% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 2026-12-18 | 93.64 | 79.75 | 83.65 | 0.00 | - | 3 | 11 | 50.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00330000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 23.50 | 31.95 | 36.55 | 0.00 | - | 6 | 1 | 54.02% |
| SPOT240524P00330000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 34.39 | 33.20 | 36.50 | -2.61 | -7.05% | 1 | 1 | 43.82% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 46.57 | 34.60 | 39.00 | 0.00 | - | 75 | 107 | 36.97% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 43.40 | 35.75 | 41.15 | 0.00 | - | 3 | 18 | 34.45% |
| SPOT240920P00330000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 47.60 | 44.75 | 47.95 | 0.00 | - | 3 | 20 | 36.00% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 2024-10-18 | 53.30 | 46.90 | 50.80 | 0.00 | - | 1 | 1 | 36.64% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 46.56 | 52.50 | 54.85 | 0.00 | - | 2 | 3 | 35.72% |
| SPOT250117P00330000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 46.95 | 53.40 | 55.20 | 0.00 | - | 11 | 78 | 34.10% |
