U.S. markets open in 1 hour 25 minutes
F S&P 500
5,477.75 -0.75 (-0.01%) F Dow Jones
38,789.00 -29.00 (-0.07%) F Nasdaq
19,947.00 +25.75 (+0.13%) E-mini Russell 2000 Index Futur
2,018.50 -5.70 (-0.28%) Petróleo
80.35 +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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT250620C00260000 | 2024-06-05 11:24AM EDT | 260.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT250620C00310000 | 2024-06-14 12:22PM EDT | 310.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPOT250620C00320000 | 2024-06-17 9:35AM EDT | 320.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| SPOT250620C00330000 | 2024-06-17 2:26PM EDT | 330.00 | 55.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPOT250620P00170000 | 2024-06-11 1:41PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 49.75% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| SPOT250620P00200000 | 2024-06-05 11:37AM EDT | 200.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 6.25% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 50 | 80 | 6.25% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 250.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SPOT250620P00260000 | 2024-06-06 11:53AM EDT | 260.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| SPOT250620P00320000 | 2024-06-17 11:23AM EDT | 320.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 38.28% |
© 2024 Yahoo. Todos los derechos reservados.