U.S. markets open in 3 hours 31 minutes
F S&P 500
5,320.50 +0.25 (+0.00%) F Dow Jones
40,004.00 -6.00 (-0.01%) F Nasdaq
18,657.00 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,105.40 +0.50 (+0.02%) Petróleo
79.13 -0.10 (-0.13%) Oro
2,388.30 +2.80 (+0.12%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219C00070000 | 2024-03-21 10:37AM EDT | 70.00 | 200.40 | 208.00 | 218.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT251219C00075000 | 2023-09-01 11:23AM EDT | 75.00 | 95.00 | 90.80 | 95.20 | 0.00 | - | 15 | 6 | 0.00% |
| SPOT251219C00080000 | 2023-12-01 10:31AM EDT | 80.00 | 113.53 | 114.50 | 122.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00085000 | 2023-12-01 10:30AM EDT | 85.00 | 109.66 | 112.70 | 118.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT251219C00095000 | 2023-12-01 10:30AM EDT | 95.00 | 101.25 | 102.20 | 111.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT251219C00100000 | 2024-01-24 10:30AM EDT | 100.00 | 127.25 | 164.00 | 173.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00110000 | 2024-05-16 1:21PM EDT | 110.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT251219C00120000 | 2024-05-16 1:59PM EDT | 120.00 | 193.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00125000 | 2023-10-12 9:33AM EDT | 125.00 | 66.56 | 73.50 | 74.50 | 0.00 | - | 2 | 6 | 0.00% |
| SPOT251219C00130000 | 2024-03-22 2:33PM EDT | 130.00 | 149.35 | 159.05 | 166.85 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT251219C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 173.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00140000 | 2024-04-05 3:00PM EDT | 140.00 | 189.00 | 170.60 | 175.85 | 0.00 | - | 6 | 85 | 64.52% |
| SPOT251219C00145000 | 2023-08-31 9:37AM EDT | 145.00 | 48.25 | 51.60 | 53.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT251219C00150000 | 2024-04-03 3:37PM EDT | 150.00 | 160.59 | 161.60 | 168.00 | 0.00 | - | 1 | 5 | 62.18% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 155.00 | 182.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT251219C00160000 | 2024-04-23 11:02AM EDT | 160.00 | 171.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 165.00 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 170.00 | 163.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 180.00 | 147.75 | 140.10 | 146.85 | 0.00 | - | 1 | 10 | 59.79% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 185.00 | 136.50 | 141.15 | 145.75 | 0.00 | - | 1 | 12 | 63.11% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 190.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 195.00 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 33.48% |
| SPOT251219C00200000 | 2024-05-15 10:04AM EDT | 200.00 | 128.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 210.00 | 120.05 | 122.75 | 129.70 | 0.00 | - | 1 | 6 | 59.75% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00230000 | 2024-05-14 9:45AM EDT | 230.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 240.00 | 111.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT251219C00250000 | 2024-05-01 2:35PM EDT | 250.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 260.00 | 83.55 | 90.95 | 94.75 | 0.00 | - | 1 | 80 | 52.36% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 270.00 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 50.75% |
| SPOT251219C00280000 | 2024-05-08 9:58AM EDT | 280.00 | 83.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 290.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT251219C00300000 | 2024-05-16 2:37PM EDT | 300.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| SPOT251219C00310000 | 2024-05-16 2:37PM EDT | 310.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPOT251219C00320000 | 2024-05-08 9:58AM EDT | 320.00 | 65.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 340.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 350.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPOT251219C00360000 | 2024-05-10 10:26AM EDT | 360.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT251219C00370000 | 2024-04-25 10:13AM EDT | 370.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPOT251219C00380000 | 2024-05-10 10:26AM EDT | 380.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT251219C00390000 | 2024-04-25 10:15AM EDT | 390.00 | 36.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPOT251219C00400000 | 2024-05-15 9:56AM EDT | 400.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT251219C00420000 | 2024-04-04 2:41PM EDT | 420.00 | 38.25 | 32.65 | 35.55 | 0.00 | - | 80 | 47 | 46.76% |
| SPOT251219C00430000 | 2024-04-24 12:25PM EDT | 430.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT251219C00440000 | 2024-04-18 11:42AM EDT | 440.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT251219C00450000 | 2024-04-23 9:57AM EDT | 450.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPOT251219C00470000 | 2024-04-24 11:40AM EDT | 470.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219P00070000 | 2024-04-23 9:49AM EDT | 70.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT251219P00075000 | 2024-04-11 11:00AM EDT | 75.00 | 1.47 | 0.18 | 1.52 | 0.00 | - | 3 | 59 | 54.79% |
| SPOT251219P00080000 | 2024-04-24 11:19AM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPOT251219P00085000 | 2024-04-22 3:48PM EDT | 85.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SPOT251219P00090000 | 2024-04-15 12:27PM EDT | 90.00 | 2.27 | 0.51 | 2.01 | 0.00 | - | 6 | 90 | 51.12% |
| SPOT251219P00095000 | 2024-04-03 9:30AM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| SPOT251219P00100000 | 2024-01-29 10:30AM EDT | 100.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SPOT251219P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 13 | 10 | 59.66% |
| SPOT251219P00110000 | 2024-01-29 10:30AM EDT | 110.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SPOT251219P00115000 | 2023-11-17 4:10PM EDT | 115.00 | 11.70 | 8.20 | 9.90 | 0.00 | - | 6 | 34 | 65.72% |
| SPOT251219P00120000 | 2024-04-04 11:56AM EDT | 120.00 | 4.00 | 2.08 | 4.95 | 0.00 | - | 1 | 44 | 53.22% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 125.00 | 4.64 | 2.41 | 5.40 | 0.00 | - | 2 | 3 | 52.31% |
| SPOT251219P00130000 | 2024-03-14 2:56PM EDT | 130.00 | 6.95 | 3.55 | 7.20 | 0.00 | - | 20 | 278 | 50.20% |
| SPOT251219P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 6.60 | 0.00 | 9.60 | 0.00 | - | 13 | 89 | 57.23% |
| SPOT251219P00140000 | 2024-04-24 11:31AM EDT | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| SPOT251219P00145000 | 2024-02-07 4:53PM EDT | 145.00 | 9.80 | 8.65 | 9.70 | 0.00 | - | 1 | 36 | 52.17% |
| SPOT251219P00150000 | 2024-05-10 9:35AM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 155.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPOT251219P00160000 | 2024-05-14 1:01PM EDT | 160.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 165.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT251219P00170000 | 2024-05-09 10:43AM EDT | 170.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPOT251219P00175000 | 2024-05-10 12:23PM EDT | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT251219P00180000 | 2024-05-07 2:08PM EDT | 180.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT251219P00185000 | 2024-05-14 12:56PM EDT | 185.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPOT251219P00190000 | 2024-05-14 9:38AM EDT | 190.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPOT251219P00195000 | 2024-05-13 12:19PM EDT | 195.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPOT251219P00200000 | 2024-05-15 11:58AM EDT | 200.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPOT251219P00210000 | 2024-05-14 9:41AM EDT | 210.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPOT251219P00220000 | 2024-05-13 9:48AM EDT | 220.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPOT251219P00230000 | 2024-05-06 3:39PM EDT | 230.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPOT251219P00240000 | 2024-05-14 9:45AM EDT | 240.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPOT251219P00250000 | 2024-05-13 3:40PM EDT | 250.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT251219P00260000 | 2024-05-16 2:26PM EDT | 260.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPOT251219P00270000 | 2024-05-08 3:02PM EDT | 270.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 280.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 290.00 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 36.95% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 300.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 310.00 | 61.30 | 57.40 | 61.85 | 0.00 | - | 2 | 27 | 36.72% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 320.00 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 35.04% |
© 2024 Yahoo. Todos los derechos reservados.