U.S. markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
313.02+7.01 (+2.29%)
Al cierre: 04:00PM EDT
313.10 +0.08 (+0.03%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPOT240621C000600002023-10-26 12:10PM EDT60.00100.10122.50126.800.00-100.00%
SPOT240621C000650002023-09-29 11:47AM EDT65.0093.9096.4098.300.00-110.00%
SPOT240621C000800002023-07-28 9:49AM EDT80.0071.7062.0064.900.00-4180.00%
SPOT240621C000850002023-10-17 11:02AM EDT85.0078.5092.9095.100.00-1400.00%
SPOT240621C000900002023-10-24 9:38AM EDT90.0080.4094.1096.000.00-1800.00%
SPOT240621C000950002024-06-05 10:42AM EDT95.00233.92216.20222.600.00-549505.08%
SPOT240621C001000002024-02-08 3:00PM EDT100.00142.40158.70165.200.00-2450.00%
SPOT240621C001050002024-06-06 11:01AM EDT105.00218.49206.25212.600.00-738466.80%
SPOT240621C001100002023-10-24 2:28PM EDT110.0068.5076.1077.600.00-180.00%
SPOT240621C001150002024-05-31 9:30AM EDT115.00187.67196.25202.600.00-139430.66%
SPOT240621C001200002024-06-12 12:47PM EDT120.00192.50191.25197.650.00-124415.23%
SPOT240621C001250002024-03-11 2:06PM EDT125.00134.00173.55180.550.00-5390.00%
SPOT240621C001300002024-01-17 12:19PM EDT130.0074.50114.85123.400.00-3170.00%
SPOT240621C001350002024-06-14 10:25AM EDT135.00179.94176.25182.65+39.43+28.06%6276368.65%
SPOT240621C001400002024-05-07 10:55AM EDT140.00159.70178.35182.800.00-4221522.41%
SPOT240621C001450002024-04-25 9:31AM EDT145.00130.00159.50166.600.00-11080.00%
SPOT240621C001500002024-06-13 12:23PM EDT150.00158.00161.30167.650.00-292328.13%
SPOT240621C001550002024-05-15 12:59PM EDT155.00145.50156.30162.650.00-20315.14%
SPOT240621C001600002024-06-14 1:12PM EDT160.00154.00151.30157.65+0.70+0.46%1114302.54%
SPOT240621C001650002024-03-28 3:52PM EDT165.00102.00121.95128.650.00-21510.00%
SPOT240621C001700002024-06-04 10:50AM EDT170.00151.76141.65147.700.00-12,060285.69%
SPOT240621C001750002024-05-31 9:30AM EDT175.00127.90136.30142.700.00-196267.92%
SPOT240621C001800002024-04-22 11:35AM EDT180.0092.870.000.000.00-600.00%
SPOT240621C001850002024-06-04 10:50AM EDT185.00136.80126.35132.700.00-8200246.53%
SPOT240621C001900002024-05-02 1:35PM EDT190.00103.00103.00111.650.00-201040.00%
SPOT240621C001950002024-06-14 11:33AM EDT195.00119.21116.35122.70+5.11+4.48%1615225.39%
SPOT240621C002000002024-06-03 12:52PM EDT200.00110.00111.75115.950.00-51,454191.89%
SPOT240621C002100002024-06-10 9:41AM EDT210.0097.00101.40107.750.00-6463196.68%
SPOT240621C002200002024-05-29 9:32AM EDT220.0089.1491.4096.500.00-20170159.77%
SPOT240621C002300002024-06-13 11:42AM EDT230.0076.9081.4587.200.00-1204152.98%
SPOT240621C002400002024-06-07 3:45PM EDT240.0070.7271.4076.050.00-31,170119.48%
SPOT240621C002500002024-06-05 3:55PM EDT250.0075.0061.5067.650.00-1506123.56%
SPOT240621C002600002024-06-07 9:38AM EDT260.0058.5251.7056.400.00-133896.44%
SPOT240621C002650002024-05-31 2:12PM EDT265.0031.0046.6052.700.00-1199.17%
SPOT240621C002700002024-06-03 12:52PM EDT270.0040.6842.2046.300.00-131384.20%
SPOT240621C002750002024-06-14 3:19PM EDT275.0039.7136.6042.85+17.29+77.12%3383.20%
SPOT240621C002800002024-06-14 11:21AM EDT280.0034.9931.5536.70+1.24+3.67%446266.11%
SPOT240621C002825002024-05-28 3:37PM EDT282.5030.0029.1034.000.00-1160.96%
SPOT240621C002850002024-06-04 12:47PM EDT285.0037.7526.6032.450.00-11263.50%
SPOT240621C002875002024-06-12 10:55AM EDT287.5023.8724.3529.400.00-31057.40%
SPOT240621C002900002024-06-12 3:37PM EDT290.0026.1023.1028.200.00-1173266.81%
SPOT240621C002925002024-06-14 10:26AM EDT292.5025.0020.3024.75+5.30+26.90%34355.96%
SPOT240621C002950002024-06-14 2:48PM EDT295.0019.2816.8522.65+7.38+62.02%57273.72%
SPOT240621C002975002024-06-14 9:47AM EDT297.5016.0015.9018.85+4.00+33.33%25657.98%
SPOT240621C003000002024-06-14 3:42PM EDT300.0015.5513.0015.50+6.55+72.78%271,13445.87%
SPOT240621C003025002024-06-14 9:36AM EDT302.5010.6012.1014.30+2.15+25.44%26250.56%
SPOT240621C003050002024-06-14 11:43AM EDT305.0012.119.6511.20+3.96+48.59%615940.54%
SPOT240621C003075002024-06-14 2:30PM EDT307.509.518.509.35+3.79+66.26%1,0231,20039.09%
SPOT240621C003100002024-06-14 3:53PM EDT310.007.407.057.60+2.23+43.13%2142,09037.46%
SPOT240621C003125002024-06-14 3:58PM EDT312.505.975.806.10+2.34+64.46%1,09915336.49%
SPOT240621C003150002024-06-14 3:53PM EDT315.005.104.604.85+2.26+79.58%17221036.02%
SPOT240621C003175002024-06-14 3:31PM EDT317.504.303.603.90+2.11+96.35%799236.40%
SPOT240621C003200002024-06-14 3:46PM EDT320.002.962.692.98+1.26+74.12%1591,11435.93%
SPOT240621C003225002024-06-14 3:37PM EDT322.502.802.012.40+1.60+133.33%422,09436.82%
SPOT240621C003250002024-06-14 3:52PM EDT325.001.751.601.82+0.77+78.57%4714636.79%
SPOT240621C003275002024-06-14 3:19PM EDT327.501.451.081.46+0.94+184.31%2512237.74%
SPOT240621C003300002024-06-14 3:56PM EDT330.001.030.911.10+0.47+83.93%10756937.92%
SPOT240621C003325002024-06-14 3:51PM EDT332.500.780.670.83+0.31+65.96%153538.21%
SPOT240621C003350002024-06-14 3:40PM EDT335.000.810.420.65+0.52+179.31%87331638.97%
SPOT240621C003375002024-06-14 3:51PM EDT337.500.470.390.51-0.08-14.55%9239.75%
SPOT240621C003400002024-06-14 3:59PM EDT340.000.350.190.44+0.10+40.00%5733441.31%
SPOT240621C003425002024-06-14 1:58PM EDT342.500.400.200.39+0.15+60.00%42143.02%
SPOT240621C003450002024-06-14 11:19AM EDT345.000.200.180.40-0.21-51.22%5855846.00%
SPOT240621C003500002024-06-14 3:34PM EDT350.000.180.080.52+0.06+50.00%1659554.08%
SPOT240621C003600002024-06-14 10:19AM EDT360.000.370.010.17+0.27+270.00%32,13253.22%
SPOT240621C003700002024-06-12 9:31AM EDT370.000.020.000.15-0.02-50.00%152455.37%
SPOT240621C003800002024-06-10 1:58PM EDT380.000.040.021.130.00-26385.30%
SPOT240621C003900002024-06-10 1:58PM EDT390.000.060.001.020.00-31892.33%
SPOT240621C004000002024-06-14 10:10AM EDT400.000.020.000.08+0.01+100.00%4911771.88%
SPOT240621C004100002024-06-11 11:11AM EDT410.000.050.000.050.00-51775.00%
SPOT240621C004200002024-06-06 10:13AM EDT420.000.050.000.080.00-32284.38%
SPOT240621C004300002024-06-05 9:30AM EDT430.000.470.000.320.00--1105.66%
SPOT240621C004500002024-05-01 3:38PM EDT450.000.070.012.530.00-200176162.16%
SPOT240621C004700002024-06-14 10:04AM EDT470.000.030.000.05+0.02+200.00%256107.81%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPOT240621P000600002024-05-22 2:43PM EDT60.000.030.001.110.00-27395598.83%
SPOT240621P000650002023-11-29 3:35PM EDT65.000.300.100.250.00-11491.41%
SPOT240621P000700002024-04-10 9:30AM EDT70.000.010.000.000.00-13450.00%
SPOT240621P000750002024-06-03 9:30AM EDT75.000.010.000.810.00-137496.88%
SPOT240621P000800002024-01-24 10:30AM EDT80.000.200.010.060.00-117362.50%
SPOT240621P000850002024-05-31 11:06AM EDT85.000.030.004.250.00-112595.90%
SPOT240621P000900002024-02-05 4:11PM EDT90.000.160.010.140.00-191357.81%
SPOT240621P000950002024-02-21 10:55AM EDT95.000.070.010.130.00-24103340.63%
SPOT240621P001000002024-06-10 3:04PM EDT100.000.030.001.350.00-275430.86%
SPOT240621P001050002024-02-08 12:47PM EDT105.000.120.030.180.00-1100326.17%
SPOT240621P001100002024-04-08 9:31AM EDT110.000.100.000.000.00-1350100.00%
SPOT240621P001150002024-03-13 10:03AM EDT115.000.150.000.360.00-5697319.14%
SPOT240621P001200002024-03-08 2:12PM EDT120.000.190.020.460.00-1254317.19%
SPOT240621P001250002024-03-28 12:20PM EDT125.000.150.001.500.00-2321357.62%
SPOT240621P001300002024-06-11 9:30AM EDT130.000.010.000.050.00-31,180231.25%
SPOT240621P001350002024-06-10 10:33AM EDT135.000.010.000.050.00-1196221.88%
SPOT240621P001400002024-06-10 10:33AM EDT140.000.010.000.050.00-1181212.50%
SPOT240621P001450002024-06-12 9:41AM EDT145.000.010.000.010.00-290181.25%
SPOT240621P001500002024-06-10 10:32AM EDT150.000.150.000.350.00-1649238.28%
SPOT240621P001550002024-06-10 11:54AM EDT155.000.020.000.030.00-301,085178.13%
SPOT240621P001600002024-06-10 11:51AM EDT160.000.010.000.030.00-31559171.88%
SPOT240621P001650002024-02-06 11:32AM EDT165.001.770.710.940.00-1359262.21%
SPOT240621P001700002024-06-10 3:30PM EDT170.000.010.000.500.00-6193210.16%
SPOT240621P001750002024-06-14 1:08PM EDT175.000.010.000.49-0.17-94.44%5124200.59%
SPOT240621P001800002024-05-30 11:36AM EDT180.000.060.000.500.00-189192.19%
SPOT240621P001850002024-06-12 3:36PM EDT185.000.010.000.960.00-1364201.76%
SPOT240621P001900002024-06-12 3:37PM EDT190.000.010.000.500.00-1487175.20%
SPOT240621P001950002024-06-13 10:17AM EDT195.000.040.000.060.00-1176131.25%
SPOT240621P002000002024-06-10 10:50AM EDT200.000.060.000.250.00-6378145.31%
SPOT240621P002100002024-06-12 11:09AM EDT210.000.050.000.100.00-101,798117.97%
SPOT240621P002200002024-06-10 9:53AM EDT220.000.070.001.410.00-1475151.81%
SPOT240621P002300002024-06-10 3:18PM EDT230.000.060.001.930.00-3390143.75%
SPOT240621P002400002024-06-14 11:01AM EDT240.000.180.020.07+0.13+260.00%174980.47%
SPOT240621P002500002024-06-13 10:23AM EDT250.000.250.000.490.00-353786.52%
SPOT240621P002550002024-06-14 2:15PM EDT255.000.090.000.10-0.61-87.14%1081264.45%
SPOT240621P002600002024-06-13 3:19PM EDT260.000.170.000.900.00-363881.45%
SPOT240621P002650002024-06-07 3:53PM EDT265.000.230.030.100.00-196955.27%
SPOT240621P002700002024-06-14 3:38PM EDT270.000.090.040.11-0.22-70.97%358050.78%
SPOT240621P002725002024-06-14 3:06PM EDT272.500.100.040.42-0.16-61.54%181456.69%
SPOT240621P002750002024-06-14 2:30PM EDT275.000.150.080.28-0.15-50.00%1916351.37%
SPOT240621P002775002024-06-13 2:28PM EDT277.500.440.020.490.00-115551.27%
SPOT240621P002800002024-06-14 3:07PM EDT280.000.180.120.33-0.23-56.10%2098650.44%
SPOT240621P002825002024-06-14 9:57AM EDT282.500.110.120.51-0.50-81.97%234751.51%
SPOT240621P002850002024-06-14 2:59PM EDT285.000.270.160.38-0.25-48.08%3111345.07%
SPOT240621P002875002024-06-14 2:54PM EDT287.500.280.240.62-0.44-61.11%717146.53%
SPOT240621P002900002024-06-14 3:48PM EDT290.000.350.340.50-0.50-58.82%16082240.70%
SPOT240621P002925002024-06-14 2:55PM EDT292.500.510.470.57-0.89-63.57%135138.33%
SPOT240621P002950002024-06-14 3:31PM EDT295.000.610.610.75-1.03-62.80%18219037.28%
SPOT240621P002975002024-06-14 3:58PM EDT297.500.870.851.07-2.16-71.29%5620937.23%
SPOT240621P003000002024-06-14 3:56PM EDT300.001.161.171.46-1.17-50.21%1471,60536.89%
SPOT240621P003025002024-06-14 3:56PM EDT302.501.631.581.82-2.32-58.73%3017435.39%
SPOT240621P003050002024-06-14 2:46PM EDT305.002.162.102.40-2.54-54.04%5570234.84%
SPOT240621P003075002024-06-14 3:58PM EDT307.502.892.803.10-4.11-58.71%2217634.16%
SPOT240621P003100002024-06-14 3:58PM EDT310.003.803.603.90-2.77-42.16%28375933.09%
SPOT240621P003125002024-06-14 3:59PM EDT312.504.874.705.05-3.28-40.25%2087433.17%
SPOT240621P003150002024-06-14 3:53PM EDT315.005.736.106.40-5.77-50.17%667433.33%
SPOT240621P003175002024-06-14 3:56PM EDT317.507.457.557.90-6.45-46.40%268733.28%
SPOT240621P003200002024-06-14 3:43PM EDT320.008.849.009.95-5.04-36.31%1057135.86%
SPOT240621P003225002024-06-13 3:41PM EDT322.5015.719.6011.700.00-66135.45%
SPOT240621P003250002024-06-12 11:58AM EDT325.0012.5512.7515.10-2.05-14.04%54947.00%
SPOT240621P003275002024-06-12 3:42PM EDT327.5013.9514.2017.150.00--648.15%
SPOT240621P003300002024-06-14 11:19AM EDT330.0017.7616.9518.25-7.32-29.19%713539.72%
SPOT240621P003350002024-06-07 9:34AM EDT335.0019.0018.2023.200.00-1446.41%
SPOT240621P003400002024-06-06 1:12PM EDT340.0020.4924.2528.650.00-2158.50%
SPOT240621P003450002024-06-13 3:05PM EDT345.0042.3528.6033.950.00-6068.73%
SPOT240621P003500002024-06-13 3:05PM EDT350.0047.3533.6038.950.00-6175.46%
SPOT240621P004000002024-04-24 2:40PM EDT400.00120.8589.2096.050.00-130176.44%