Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:250.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00250000 | 2024-05-24 11:16AM EDT | 2024-06-21 | 45.80 | 43.55 | 52.15 | -13.95 | -23.35% | 4 | 510 | 80.43% |
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 2024-06-28 | 54.63 | 44.05 | 52.60 | +7.10 | +14.94% | 1 | 1 | 71.86% |
| SPOT240719C00250000 | 2024-05-31 10:08AM EDT | 2024-07-19 | 56.20 | 48.25 | 52.25 | -4.65 | -7.64% | 1 | 304 | 53.02% |
| SPOT240816C00250000 | 2024-05-29 2:06PM EDT | 2024-08-16 | 64.70 | 53.80 | 57.40 | 0.00 | - | 1 | 11 | 51.58% |
| SPOT240920C00250000 | 2024-05-29 10:21AM EDT | 2024-09-20 | 68.10 | 57.55 | 59.90 | 0.00 | - | 2 | 106 | 51.72% |
| SPOT241018C00250000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 71.93 | 60.25 | 62.90 | 0.00 | - | 27 | 30 | 51.55% |
| SPOT241220C00250000 | 2024-05-24 11:39AM EDT | 2024-12-20 | 76.20 | 66.30 | 68.85 | 0.00 | - | 1 | 19 | 51.22% |
| SPOT250117C00250000 | 2024-05-24 2:14PM EDT | 2025-01-17 | 79.87 | 69.20 | 72.30 | 0.00 | - | 1 | 1,461 | 50.48% |
| SPOT250321C00250000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 74.50 | 74.05 | 77.25 | -0.93 | -1.23% | 1 | 2 | 50.31% |
| SPOT251219C00250000 | 2024-05-28 2:51PM EDT | 2025-12-19 | 106.61 | 94.60 | 97.60 | 0.00 | - | 1 | 12 | 52.72% |
| SPOT260116C00250000 | 2024-05-24 11:35AM EDT | 2026-01-16 | 106.26 | 96.30 | 100.50 | 0.00 | - | 1 | 46 | 53.28% |
| SPOT261218C00250000 | 2024-05-23 3:36PM EDT | 2026-12-18 | 118.58 | 112.00 | 120.35 | 0.00 | - | 2 | 6 | 53.90% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00250000 | 2024-05-24 1:28PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.46 | 0.00 | - | 1 | 3 | 63.38% |
| SPOT240614P00250000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 0.23 | 0.11 | 0.40 | +0.13 | +130.00% | 5 | 8 | 49.37% |
| SPOT240621P00250000 | 2024-05-31 12:04PM EDT | 2024-06-21 | 0.52 | 0.20 | 0.75 | +0.19 | +57.58% | 2 | 535 | 45.65% |
| SPOT240628P00250000 | 2024-05-31 10:08AM EDT | 2024-06-28 | 0.72 | 0.32 | 0.87 | -1.35 | -65.22% | 1 | 1 | 40.85% |
| SPOT240719P00250000 | 2024-05-31 2:05PM EDT | 2024-07-19 | 2.18 | 1.56 | 2.02 | +1.06 | +94.64% | 3 | 1,008 | 38.17% |
| SPOT240816P00250000 | 2024-05-31 11:33AM EDT | 2024-08-16 | 5.70 | 4.30 | 6.00 | +1.20 | +26.67% | 3 | 100 | 43.86% |
| SPOT240920P00250000 | 2024-05-31 1:18PM EDT | 2024-09-20 | 8.35 | 7.30 | 8.05 | +2.00 | +31.50% | 6 | 398 | 41.09% |
| SPOT241018P00250000 | 2024-05-23 3:46PM EDT | 2024-10-18 | 8.70 | 8.25 | 9.55 | 0.00 | - | 27 | 150 | 39.67% |
| SPOT241220P00250000 | 2024-05-24 10:37AM EDT | 2024-12-20 | 11.90 | 13.95 | 14.50 | 0.00 | - | 1 | 40 | 40.47% |
| SPOT250117P00250000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 14.25 | 15.25 | 15.85 | 0.00 | - | 1 | 448 | 39.78% |
| SPOT250321P00250000 | 2024-05-28 10:08AM EDT | 2025-03-21 | 17.15 | 18.95 | 19.65 | 0.00 | - | 1 | 5 | 39.77% |
| SPOT250620P00250000 | 2024-05-15 10:40AM EDT | 2025-06-20 | 23.40 | 21.30 | 24.70 | 0.00 | - | - | 1 | 39.85% |
| SPOT251219P00250000 | 2024-05-30 12:42PM EDT | 2025-12-19 | 29.35 | 30.05 | 33.00 | 0.00 | - | 5 | 170 | 39.60% |
| SPOT260116P00250000 | 2024-05-31 12:47PM EDT | 2026-01-16 | 33.10 | 31.05 | 33.40 | +2.00 | +6.43% | 50 | 221 | 38.98% |
| SPOT260618P00250000 | 2024-05-10 10:18AM EDT | 2026-06-18 | 36.41 | 33.95 | 38.85 | 0.00 | - | 46 | 47 | 38.59% |
| SPOT261218P00250000 | 2024-05-08 3:37PM EDT | 2026-12-18 | 41.00 | 38.15 | 47.00 | 0.00 | - | 1 | 5 | 39.72% |
© 2024 Yahoo. Todos los derechos reservados.