U.S. markets open in 1 hour 16 minutes
F S&P 500
5,477.75 -0.75 (-0.01%) F Dow Jones
38,791.00 -27.00 (-0.07%) F Nasdaq
19,949.25 +28.00 (+0.14%) E-mini Russell 2000 Index Futur
2,040.40 -5.70 (-0.28%) Petróleo
80.28 -0.05 (-0.06%) Oro
2,327.70 -1.30 (-0.06%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 220.00 | 94.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240705C00275000 | 2024-06-14 9:52AM EDT | 275.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240705C00280000 | 2024-06-11 10:31AM EDT | 280.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240705C00285000 | 2024-06-14 10:44AM EDT | 285.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT240705C00295000 | 2024-06-14 3:43PM EDT | 295.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240705C00300000 | 2024-06-13 12:31PM EDT | 300.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPOT240705C00305000 | 2024-06-14 2:42PM EDT | 305.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPOT240705C00310000 | 2024-06-17 10:12AM EDT | 310.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SPOT240705C00315000 | 2024-06-17 2:47PM EDT | 315.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 33 | 200 | 1.56% |
| SPOT240705C00320000 | 2024-06-17 12:21PM EDT | 320.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 3.13% |
| SPOT240705C00325000 | 2024-06-17 2:09PM EDT | 325.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 3.13% |
| SPOT240705C00330000 | 2024-06-17 3:09PM EDT | 330.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 6.25% |
| SPOT240705C00335000 | 2024-06-17 2:42PM EDT | 335.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 6.25% |
| SPOT240705C00340000 | 2024-06-17 11:40AM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| SPOT240705C00345000 | 2024-06-11 1:27PM EDT | 345.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPOT240705C00350000 | 2024-06-14 11:46AM EDT | 350.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| SPOT240705C00355000 | 2024-06-11 2:18PM EDT | 355.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPOT240705C00360000 | 2024-06-05 10:37AM EDT | 360.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| SPOT240705C00370000 | 2024-06-07 10:57AM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SPOT240705C00375000 | 2024-06-10 2:01PM EDT | 375.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 380.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPOT240705P00260000 | 2024-06-11 3:54PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SPOT240705P00265000 | 2024-06-11 3:19PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| SPOT240705P00275000 | 2024-06-10 1:04PM EDT | 275.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SPOT240705P00280000 | 2024-06-14 11:44AM EDT | 280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| SPOT240705P00285000 | 2024-06-17 3:57PM EDT | 285.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 6.25% |
| SPOT240705P00290000 | 2024-06-17 12:28PM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 6.25% |
| SPOT240705P00295000 | 2024-06-17 3:45PM EDT | 295.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| SPOT240705P00300000 | 2024-06-17 2:52PM EDT | 300.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 3.13% |
| SPOT240705P00305000 | 2024-06-14 10:37AM EDT | 305.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 1.56% |
| SPOT240705P00310000 | 2024-06-17 11:03AM EDT | 310.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| SPOT240705P00315000 | 2024-06-17 11:34AM EDT | 315.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SPOT240705P00320000 | 2024-06-17 2:24PM EDT | 320.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPOT240705P00325000 | 2024-06-06 1:14PM EDT | 325.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240705P00330000 | 2024-06-13 9:46AM EDT | 330.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.