U.S. markets open in 29 minutes
F S&P 500
5,476.75 -1.75 (-0.03%) F Dow Jones
38,800.00 -18.00 (-0.05%) F Nasdaq
19,930.25 +9.00 (+0.05%) E-mini Russell 2000 Index Futur
2,019.40 -4.80 (-0.24%) Petróleo
80.25 -0.08 (-0.10%) Oro
2,333.70 +4.70 (+0.20%)
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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT260618C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 156.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 220.00 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 48.75% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 290.00 | 88.00 | 103.00 | 109.50 | 0.00 | - | 1 | 2 | 57.71% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 49.51% |
| SPOT260618C00310000 | 2024-06-12 10:22AM EDT | 310.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 46.15% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.78% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 340.00 | 83.73 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 1.56% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 44.13% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 370.00 | 68.10 | 56.00 | 59.60 | 0.00 | - | 2 | 2 | 45.49% |
| SPOT260618C00450000 | 2024-06-03 9:37AM EDT | 450.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-06-03 9:37AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| SPOT260618P00105000 | 2024-04-02 9:30AM EDT | 105.00 | 4.85 | 2.48 | 5.30 | 0.00 | - | 1 | 17 | 51.92% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 2.63 | 5.30 | 0.00 | - | 1 | 8 | 50.12% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 52.45% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 52.70% |
| SPOT260618P00140000 | 2024-04-29 10:49AM EDT | 140.00 | 8.70 | 6.65 | 7.90 | 0.00 | - | - | 16 | 47.76% |
| SPOT260618P00150000 | 2024-05-08 2:35PM EDT | 150.00 | 9.20 | 4.05 | 11.45 | 0.00 | - | 1 | 9 | 49.91% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 165.00 | 13.35 | 7.00 | 12.25 | 0.00 | - | 12 | 22 | 45.72% |
| SPOT260618P00175000 | 2024-06-06 11:55AM EDT | 175.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPOT260618P00180000 | 2024-06-11 12:29PM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 185.00 | 16.20 | 11.00 | 20.00 | 0.00 | - | 15 | 18 | 47.89% |
| SPOT260618P00190000 | 2024-05-15 10:06AM EDT | 190.00 | 17.55 | 13.00 | 17.50 | 0.00 | - | 20 | 100 | 43.56% |
| SPOT260618P00195000 | 2024-06-03 10:53AM EDT | 195.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 200.00 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 46.41% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 210.00 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 44.08% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 23.10 | 25.40 | 0.00 | - | 1 | 1 | 41.25% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 230.00 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 48.35% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 42.36% |
| SPOT260618P00250000 | 2024-06-17 1:03PM EDT | 250.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 3.13% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 270.00 | 44.90 | 39.00 | 46.65 | 0.00 | - | 50 | 57 | 40.36% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 280.00 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 49.28% |
| SPOT260618P00290000 | 2024-05-30 2:24PM EDT | 290.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 300.00 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 41.73% |
| SPOT260618P00450000 | 2024-06-10 10:00AM EDT | 450.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.