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
59.146,57 +1.907,93 (+3,33%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00360000 | 2024-05-02 11:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 23 | 84.52% |
| SPOT240517C00360000 | 2024-05-03 12:04PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.12 | -0.01 | -12.50% | 18 | 121 | 44.34% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.78 | 0.06 | 0.41 | 0.00 | - | 10 | 33 | 43.65% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 2024-05-31 | 0.22 | 0.12 | 0.57 | 0.00 | - | 5 | 66 | 40.09% |
| SPOT240621C00360000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.95 | 0.89 | 1.21 | +0.16 | +20.25% | 7 | 119 | 35.34% |
| SPOT240719C00360000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 2.92 | 2.56 | 2.91 | +0.33 | +12.74% | 4 | 178 | 35.24% |
| SPOT240816C00360000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 7.80 | 7.40 | 9.00 | +1.05 | +15.56% | 1 | 1 | 44.46% |
| SPOT240920C00360000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 7.14 | 10.35 | 10.70 | 0.00 | - | 3 | 45 | 41.41% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 2024-10-18 | 20.00 | 12.35 | 12.95 | 0.00 | - | 9 | 56 | 41.15% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 17.60 | 19.90 | 20.45 | 0.00 | - | 18 | 52 | 44.00% |
| SPOT250117C00360000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 19.03 | 21.55 | 23.35 | 0.00 | - | 1 | 301 | 44.66% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 50.45 | 48.40 | 50.80 | 0.00 | - | 1 | 39 | 47.96% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 2026-01-16 | 56.83 | 50.05 | 51.75 | 0.00 | - | 2 | 47 | 47.48% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 47.37% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 2026-12-18 | 86.30 | 68.80 | 73.70 | 0.00 | - | 1 | 85 | 49.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 2024-05-24 | 50.47 | 60.80 | 67.20 | 0.00 | - | - | 0 | 69.82% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 62.70 | 66.85 | 0.00 | - | - | 1 | 35.30% |
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 2024-09-20 | 63.55 | 68.30 | 71.90 | 0.00 | - | 30 | 30 | 36.70% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 29.53% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 67.76 | 73.60 | 75.40 | 0.00 | - | 5 | 5 | 33.26% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 74.10 | 79.55 | 0.00 | - | 4 | 4 | 36.25% |
