Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:07PM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.21 | 93.95 | 99.35 | 0.00 | - | - | 1 | 342.38% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 74.25 | 79.25 | 0.00 | - | - | 1 | 268.56% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 64.10 | 69.00 | 0.00 | - | 1 | 2 | 225.10% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 59.00 | 64.45 | 0.00 | - | 1 | 1 | 227.73% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 56.50 | 61.85 | 0.00 | - | - | 3 | 216.02% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 54.10 | 59.45 | 0.00 | - | 6 | 5 | 211.62% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 49.35 | 54.25 | 0.00 | - | 6 | 7 | 188.87% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 44.00 | 49.20 | 0.00 | - | 4 | 25 | 171.78% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 41.55 | 46.90 | 0.00 | - | - | 1 | 170.51% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 39.10 | 44.60 | 0.00 | - | 4 | 10 | 168.51% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 36.75 | 42.00 | 0.00 | - | - | 1 | 157.76% |
| SPOT240503C00255000 | 2024-04-30 1:56PM EDT | 255.00 | 28.95 | 34.45 | 39.10 | 0.00 | - | 4 | 11 | 138.33% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 31.80 | 36.55 | 0.00 | - | 4 | 5 | 129.35% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 29.15 | 34.35 | 0.00 | - | 4 | 13 | 130.27% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 26.65 | 31.95 | 0.00 | - | - | 8 | 125.05% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 24.05 | 29.90 | 0.00 | - | 6 | 48 | 127.30% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 21.70 | 27.05 | 0.00 | - | - | 10 | 111.52% |
| SPOT240503C00270000 | 2024-05-02 1:33PM EDT | 270.00 | 20.88 | 19.35 | 23.80 | +2.88 | +16.00% | 11 | 66 | 85.55% |
| SPOT240503C00272500 | 2024-05-01 11:19AM EDT | 272.50 | 13.00 | 16.60 | 21.45 | 0.00 | - | 1 | 78 | 82.13% |
| SPOT240503C00275000 | 2024-05-01 3:40PM EDT | 275.00 | 13.78 | 14.40 | 19.10 | 0.00 | - | 3 | 76 | 77.93% |
| SPOT240503C00277500 | 2024-05-01 1:01PM EDT | 277.50 | 7.50 | 12.15 | 17.45 | 0.00 | - | 5 | 43 | 85.86% |
| SPOT240503C00280000 | 2024-05-02 1:04PM EDT | 280.00 | 10.20 | 10.50 | 14.30 | +3.46 | +51.34% | 9 | 137 | 65.87% |
| SPOT240503C00282500 | 2024-05-02 2:32PM EDT | 282.50 | 9.40 | 10.05 | 11.45 | +1.30 | +16.05% | 9 | 82 | 51.22% |
| SPOT240503C00285000 | 2024-05-02 1:52PM EDT | 285.00 | 6.90 | 7.90 | 8.70 | +2.35 | +51.65% | 47 | 439 | 38.53% |
| SPOT240503C00287500 | 2024-05-02 2:43PM EDT | 287.50 | 6.00 | 6.00 | 6.50 | +2.80 | +87.50% | 81 | 122 | 35.06% |
| SPOT240503C00290000 | 2024-05-02 2:31PM EDT | 290.00 | 3.30 | 4.20 | 4.50 | +1.62 | +96.43% | 236 | 720 | 32.13% |
| SPOT240503C00292500 | 2024-05-02 2:22PM EDT | 292.50 | 2.17 | 2.70 | 2.88 | +0.43 | +24.71% | 29 | 114 | 30.52% |
| SPOT240503C00295000 | 2024-05-02 2:49PM EDT | 295.00 | 1.70 | 1.63 | 1.79 | +1.15 | +209.09% | 135 | 308 | 30.91% |
| SPOT240503C00297500 | 2024-05-02 2:31PM EDT | 297.50 | 0.66 | 0.90 | 1.06 | +0.11 | +20.00% | 15 | 101 | 31.57% |
| SPOT240503C00300000 | 2024-05-02 2:46PM EDT | 300.00 | 0.50 | 0.38 | 0.64 | +0.22 | +78.57% | 198 | 1,228 | 33.06% |
| SPOT240503C00302500 | 2024-05-02 2:43PM EDT | 302.50 | 0.24 | 0.25 | 0.34 | -0.26 | -52.00% | 39 | 86 | 33.45% |
| SPOT240503C00305000 | 2024-05-02 1:51PM EDT | 305.00 | 0.10 | 0.09 | 0.32 | -0.16 | -61.54% | 12 | 322 | 38.97% |
| SPOT240503C00307500 | 2024-05-01 3:39PM EDT | 307.50 | 0.13 | 0.00 | 0.42 | 0.00 | - | 14 | 1,240 | 47.85% |
| SPOT240503C00310000 | 2024-05-02 10:17AM EDT | 310.00 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 7 | 991 | 36.13% |
| SPOT240503C00312500 | 2024-05-02 10:41AM EDT | 312.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 163 | 33.20% |
| SPOT240503C00315000 | 2024-05-02 9:47AM EDT | 315.00 | 0.09 | 0.00 | 0.02 | -0.11 | -55.00% | 10 | 266 | 39.84% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 0.55 | 0.00 | - | 3 | 130 | 64.45% |
| SPOT240503C00320000 | 2024-05-02 11:39AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 3 | 431 | 43.75% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 0.27 | 0.00 | - | 12 | 25 | 65.63% |
| SPOT240503C00325000 | 2024-05-01 2:56PM EDT | 325.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 9 | 591 | 65.82% |
| SPOT240503C00327500 | 2024-05-01 1:22PM EDT | 327.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 59.38% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 280 | 61.72% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.03 | 0.00 | - | - | 2 | 63.28% |
| SPOT240503C00335000 | 2024-05-01 11:41AM EDT | 335.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 243 | 66.41% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | - | 7 | 85.16% |
| SPOT240503C00340000 | 2024-05-02 12:07PM EDT | 340.00 | 0.02 | 0.00 | 0.32 | -0.14 | -87.50% | 1 | 229 | 97.27% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 13 | 76.56% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 42 | 119.14% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.33 | 0.00 | - | - | 4 | 109.57% |
| SPOT240503C00350000 | 2024-05-01 9:49AM EDT | 350.00 | 0.14 | 0.00 | 0.76 | 0.00 | - | 10 | 313 | 129.49% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | - | 4 | 133.01% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 137.50% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.72 | 0.00 | - | - | 1 | 140.63% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | 4 | 25 | 145.31% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 17 | 36 | 152.54% |
| SPOT240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 20 | 58 | 158.40% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 0.66 | 0.00 | - | - | 10 | 161.72% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | - | 4 | 168.07% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 50.00% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 6 | 194.34% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00135000 | 2024-04-30 10:01AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 49 | 237.50% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 0.57 | 0.00 | - | - | 1 | 245.70% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | - | 25 | 234.18% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 25 | 26 | 227.34% |
| SPOT240503P00207500 | 2024-05-01 3:19PM EDT | 207.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 183.59% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 3 | 213.67% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 0.50 | 0.00 | - | - | 1 | 207.03% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 55 | 49 | 174.61% |
| SPOT240503P00217500 | 2024-04-22 3:58PM EDT | 217.50 | 1.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 193.75% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 187.30% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 7 | 180.86% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 22 | 155.47% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.29 | 0.00 | - | 21 | 31 | 155.47% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 161.91% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 3 | 155.66% |
| SPOT240503P00235000 | 2024-05-01 10:02AM EDT | 235.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 48 | 137.70% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 2 | 143.16% |
| SPOT240503P00240000 | 2024-05-01 1:46PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 180 | 87.50% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 96.88% |
| SPOT240503P00245000 | 2024-05-01 11:15AM EDT | 245.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 4 | 177 | 113.67% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 98.83% |
| SPOT240503P00250000 | 2024-05-02 12:14PM EDT | 250.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 126 | 416 | 84.38% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.00 | 0.81 | 0.00 | - | 8 | 79 | 116.50% |
| SPOT240503P00255000 | 2024-04-30 2:32PM EDT | 255.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 12 | 65 | 125.39% |
| SPOT240503P00257500 | 2024-05-02 12:51PM EDT | 257.50 | 0.04 | 0.00 | 0.04 | -0.09 | -69.23% | 6 | 69 | 67.19% |
| SPOT240503P00260000 | 2024-05-02 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.06 | -0.16 | -94.12% | 2 | 242 | 65.63% |
| SPOT240503P00262500 | 2024-05-02 1:57PM EDT | 262.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 210 | 62.89% |
| SPOT240503P00265000 | 2024-05-02 10:34AM EDT | 265.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 15 | 194 | 64.45% |
| SPOT240503P00267500 | 2024-05-01 1:09PM EDT | 267.50 | 0.31 | 0.01 | 0.49 | 0.00 | - | 4 | 130 | 71.00% |
| SPOT240503P00270000 | 2024-05-02 11:56AM EDT | 270.00 | 0.06 | 0.05 | 0.06 | -0.36 | -85.71% | 10 | 353 | 50.78% |
| SPOT240503P00272500 | 2024-05-02 1:47PM EDT | 272.50 | 0.03 | 0.00 | 0.11 | -0.19 | -86.36% | 11 | 353 | 50.78% |
| SPOT240503P00275000 | 2024-05-02 2:46PM EDT | 275.00 | 0.06 | 0.02 | 0.10 | -0.39 | -88.64% | 54 | 169 | 44.73% |
| SPOT240503P00277500 | 2024-05-02 1:37PM EDT | 277.50 | 0.11 | 0.04 | 0.10 | -0.56 | -83.58% | 60 | 232 | 39.26% |
| SPOT240503P00280000 | 2024-05-02 2:42PM EDT | 280.00 | 0.12 | 0.09 | 0.19 | -1.41 | -92.16% | 59 | 627 | 38.28% |
| SPOT240503P00282500 | 2024-05-02 2:17PM EDT | 282.50 | 0.18 | 0.15 | 0.21 | -1.90 | -91.35% | 58 | 86 | 32.96% |
| SPOT240503P00285000 | 2024-05-02 2:23PM EDT | 285.00 | 0.43 | 0.30 | 0.37 | -2.77 | -86.56% | 97 | 346 | 31.01% |
| SPOT240503P00287500 | 2024-05-02 2:50PM EDT | 287.50 | 0.62 | 0.58 | 0.71 | -4.23 | -87.22% | 134 | 151 | 29.98% |
| SPOT240503P00290000 | 2024-05-02 2:39PM EDT | 290.00 | 1.66 | 1.11 | 1.28 | -4.11 | -71.23% | 145 | 390 | 28.91% |
| SPOT240503P00292500 | 2024-05-02 2:37PM EDT | 292.50 | 2.71 | 2.12 | 2.27 | -5.14 | -65.48% | 12 | 56 | 28.91% |
| SPOT240503P00295000 | 2024-05-02 2:48PM EDT | 295.00 | 3.45 | 3.50 | 3.75 | -8.38 | -70.84% | 38 | 212 | 30.08% |
| SPOT240503P00297500 | 2024-05-02 9:48AM EDT | 297.50 | 12.85 | 5.15 | 5.50 | -1.26 | -8.93% | 30 | 154 | 30.27% |
| SPOT240503P00300000 | 2024-05-02 11:08AM EDT | 300.00 | 10.65 | 7.15 | 7.65 | -2.60 | -19.62% | 27 | 398 | 32.67% |
| SPOT240503P00302500 | 2024-05-01 12:56PM EDT | 302.50 | 18.50 | 9.15 | 10.40 | 0.00 | - | 2 | 9 | 44.65% |
| SPOT240503P00305000 | 2024-05-01 9:41AM EDT | 305.00 | 19.10 | 11.30 | 15.50 | 0.00 | - | 2 | 5 | 60.89% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 13.65 | 17.70 | 0.00 | - | 1 | 0 | 64.16% |
| SPOT240503P00310000 | 2024-05-01 2:07PM EDT | 310.00 | 22.40 | 16.35 | 21.05 | 0.00 | - | 2 | 0 | 80.86% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 17.90 | 23.50 | 0.00 | - | 5 | 3 | 78.27% |
| SPOT240503P00315000 | 2024-05-01 9:36AM EDT | 315.00 | 31.18 | 20.35 | 26.00 | 0.00 | - | 1 | 5 | 84.23% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 23.50 | 28.45 | 0.00 | - | - | 3 | 97.02% |
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 320.00 | 33.50 | 25.75 | 30.95 | 0.00 | - | 36 | 12 | 100.64% |
| SPOT240503P00322500 | 2024-05-01 3:35PM EDT | 322.50 | 36.00 | 28.35 | 33.50 | 0.00 | - | 36 | 8 | 108.45% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 30.95 | 36.00 | 0.00 | - | 1,410 | 0 | 115.67% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 33.55 | 38.55 | 0.00 | - | - | 0 | 123.34% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 35.65 | 41.00 | 0.00 | - | 12 | 0 | 123.68% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 45.80 | 51.00 | 0.00 | - | - | 0 | 147.56% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 50.95 | 56.00 | 0.00 | - | - | 0 | 160.16% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 55.95 | 61.00 | 0.00 | - | 6 | 0 | 170.36% |
© 2024 Yahoo. Todos los derechos reservados.