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
59.238,44 +1.909,46 (+3,33%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00340000 | 2024-05-03 9:48AM EDT | 2024-05-10 | 0.15 | 0.01 | 0.24 | -0.02 | -11.76% | 5 | 99 | 52.05% |
| SPOT240517C00340000 | 2024-04-29 9:58AM EDT | 2024-05-17 | 0.21 | 0.09 | 0.49 | 0.00 | - | 2 | 173 | 41.85% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.80 | 0.43 | 0.62 | 0.00 | - | 2 | 20 | 35.84% |
| SPOT240531C00340000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 1.87 | 0.74 | 0.99 | +0.13 | +7.47% | 4 | 2 | 34.42% |
| SPOT240621C00340000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 2.70 | 2.37 | 2.79 | +0.31 | +12.97% | 21 | 287 | 34.55% |
| SPOT240719C00340000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 5.32 | 5.15 | 5.35 | +2.11 | +65.73% | 26 | 268 | 34.64% |
| SPOT240816C00340000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 11.85 | 11.25 | 12.00 | +2.10 | +21.54% | 69 | 5 | 42.46% |
| SPOT240920C00340000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 14.17 | 14.90 | 16.55 | 0.00 | - | 6 | 79 | 43.60% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 14.70 | 17.15 | 19.50 | 0.00 | - | 1 | 38 | 43.71% |
| SPOT241220C00340000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 22.45 | 25.50 | 27.05 | 0.00 | - | 26 | 82 | 45.58% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 23.20 | 24.85 | 31.10 | 0.00 | - | 6 | 58 | 47.18% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 54.95 | 57.40 | 0.00 | - | 2 | 7 | 48.61% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 56.80 | 58.50 | 0.00 | - | 5 | 14 | 48.22% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 66.20 | 69.30 | 0.00 | - | 12 | 13 | 49.53% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 53.74% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 40.70 | 46.30 | 0.00 | - | - | 0 | 86.91% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 40.80 | 47.20 | 0.00 | - | 1 | 0 | 68.05% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 40.85 | 46.50 | 0.00 | - | 2 | 0 | 51.44% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 43.95 | 46.30 | 0.00 | - | 2 | 32 | 32.86% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 44.05 | 48.60 | 0.00 | - | 2 | 2 | 32.91% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 52.00 | 54.60 | 0.00 | - | 6 | 11 | 34.72% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 54.25 | 58.00 | 0.00 | - | 1 | 4 | 36.47% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 57.65 | 63.30 | 0.00 | - | 16 | 217 | 35.09% |
