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
59.078,60 +1.805,11 (+3,15%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.17 | 0.00 | - | 70 | 92 | 67.19% |
| SPOT240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 1.50 | 0.01 | 0.50 | 0.00 | - | 1 | 281 | 55.18% |
| SPOT240524C00370000 | 2024-04-23 1:26PM EDT | 2024-05-24 | 1.65 | 0.03 | 0.50 | 0.00 | - | - | 2 | 50.22% |
| SPOT240621C00370000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 1.00 | 0.35 | 0.74 | 0.00 | - | 2 | 536 | 35.32% |
| SPOT240719C00370000 | 2024-05-03 9:34AM EDT | 2024-07-19 | 1.75 | 1.81 | 3.10 | -0.04 | -2.23% | 1 | 111 | 39.26% |
| SPOT240816C00370000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 6.15 | 5.95 | 6.15 | +0.95 | +18.27% | 10 | 2 | 41.62% |
| SPOT240920C00370000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 6.55 | 8.60 | 8.85 | 0.00 | - | 1 | 54 | 41.18% |
| SPOT241018C00370000 | 2024-04-24 9:36AM EDT | 2024-10-18 | 13.45 | 10.55 | 11.00 | 0.00 | - | - | 1 | 41.03% |
| SPOT241220C00370000 | 2024-04-23 3:04PM EDT | 2024-12-20 | 25.00 | 17.60 | 18.95 | 0.00 | - | 4 | 14 | 44.83% |
| SPOT250117C00370000 | 2024-04-26 11:26AM EDT | 2025-01-17 | 18.20 | 19.20 | 19.75 | 0.00 | - | 3 | 65 | 43.22% |
| SPOT251219C00370000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 41.40 | 44.95 | 47.95 | 0.00 | - | 11 | 33 | 47.78% |
| SPOT260116C00370000 | 2024-05-02 3:10PM EDT | 2026-01-16 | 46.40 | 47.25 | 48.90 | 0.00 | - | 1 | 7 | 47.31% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 2026-06-18 | 68.10 | 56.00 | 59.60 | 0.00 | - | 2 | 2 | 48.61% |
| SPOT261218C00370000 | 2024-04-02 11:48AM EDT | 2026-12-18 | 53.35 | 65.00 | 69.65 | 0.00 | - | 1 | 59 | 48.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 2024-07-19 | 66.25 | 71.15 | 76.55 | 0.00 | - | 2 | 0 | 37.53% |
| SPOT240920P00370000 | 2024-04-22 11:13AM EDT | 2024-09-20 | 102.95 | 73.80 | 79.00 | 0.00 | - | 20 | 22 | 33.81% |
| SPOT250117P00370000 | 2024-04-05 1:09PM EDT | 2025-01-17 | 78.65 | 80.05 | 85.90 | 0.00 | - | 1 | 1 | 34.27% |
| SPOT260116P00370000 | 2024-04-04 1:17PM EDT | 2026-01-16 | 97.10 | 93.30 | 99.10 | 0.00 | - | 4 | 4 | 31.68% |
