U.S. markets open in 1 hour 12 minutes
F S&P 500
5,479.75 +1.25 (+0.02%) F Dow Jones
38,806.00 -12.00 (-0.03%) F Nasdaq
19,957.50 +36.25 (+0.18%) E-mini Russell 2000 Index Futur
2,021.10 -3.10 (-0.15%) Petróleo
80.31 -0.02 (-0.02%) Oro
2,327.10 -1.90 (-0.08%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712C00245000 | 2024-06-04 10:00AM EDT | 245.00 | 78.66 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 64.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240712C00270000 | 2024-06-03 2:21PM EDT | 270.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240712C00285000 | 2024-06-14 3:27PM EDT | 285.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT240712C00290000 | 2024-06-13 10:49AM EDT | 290.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240712C00295000 | 2024-06-17 3:34PM EDT | 295.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240712C00300000 | 2024-06-13 3:43PM EDT | 300.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 0.00% |
| SPOT240712C00305000 | 2024-06-13 11:10AM EDT | 305.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SPOT240712C00310000 | 2024-06-14 2:31PM EDT | 310.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPOT240712C00315000 | 2024-06-17 3:57PM EDT | 315.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 1.56% |
| SPOT240712C00320000 | 2024-06-17 3:59PM EDT | 320.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 60 | 89 | 3.13% |
| SPOT240712C00325000 | 2024-06-14 3:21PM EDT | 325.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 3.13% |
| SPOT240712C00330000 | 2024-06-14 11:01AM EDT | 330.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 6.25% |
| SPOT240712C00335000 | 2024-06-17 2:18PM EDT | 335.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| SPOT240712C00340000 | 2024-06-17 1:10PM EDT | 340.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| SPOT240712C00345000 | 2024-06-17 3:19PM EDT | 345.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SPOT240712C00350000 | 2024-06-17 2:14PM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 12.50% |
| SPOT240712C00355000 | 2024-06-04 3:28PM EDT | 355.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| SPOT240712C00360000 | 2024-06-13 11:09AM EDT | 360.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPOT240712C00365000 | 2024-06-10 9:58AM EDT | 365.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SPOT240712C00375000 | 2024-06-07 9:47AM EDT | 375.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPOT240712C00390000 | 2024-05-31 11:36AM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 25.00% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPOT240712P00240000 | 2024-06-13 10:25AM EDT | 240.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 250.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT240712P00255000 | 2024-06-13 10:39AM EDT | 255.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPOT240712P00260000 | 2024-06-11 3:16PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPOT240712P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| SPOT240712P00275000 | 2024-06-17 3:36PM EDT | 275.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 12.50% |
| SPOT240712P00280000 | 2024-06-17 3:36PM EDT | 280.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 6.25% |
| SPOT240712P00285000 | 2024-06-17 3:45PM EDT | 285.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| SPOT240712P00290000 | 2024-06-14 3:01PM EDT | 290.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| SPOT240712P00295000 | 2024-06-17 3:48PM EDT | 295.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| SPOT240712P00300000 | 2024-06-14 1:49PM EDT | 300.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| SPOT240712P00305000 | 2024-06-17 3:24PM EDT | 305.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| SPOT240712P00310000 | 2024-06-17 2:36PM EDT | 310.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| SPOT240712P00315000 | 2024-06-07 9:39AM EDT | 315.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT240712P00320000 | 2024-06-07 2:08PM EDT | 320.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 350.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00355000 | 2024-06-14 3:36PM EDT | 355.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 360.00 | 56.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 56.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240712P00375000 | 2024-06-13 10:34AM EDT | 375.00 | 70.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 380.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.