Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:32PM EDT. Mercado abierto.
Precio de ejercicio:260.00
Opciones de comprapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240614C00260000 | 2024-06-14 10:16AM EDT | 2024-06-14 | 53.67 | 50.20 | 56.70 | -7.84 | -12.75% | 1 | 2 | 311.04% |
| SPOT240621C00260000 | 2024-06-07 9:38AM EDT | 2024-06-21 | 58.52 | 50.70 | 56.55 | 0.00 | - | 1 | 0 | 108.20% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 2024-07-12 | 64.07 | 52.50 | 58.05 | 0.00 | - | 4 | 4 | 65.36% |
| SPOT240719C00260000 | 2024-06-13 1:45PM EDT | 2024-07-19 | 47.75 | 53.65 | 57.25 | 0.00 | - | 3 | 0 | 54.72% |
| SPOT240816C00260000 | 2024-06-13 10:34AM EDT | 2024-08-16 | 52.26 | 60.25 | 61.30 | 0.00 | - | 1 | 24 | 52.84% |
| SPOT240920C00260000 | 2024-06-03 12:14PM EDT | 2024-09-20 | 62.35 | 62.50 | 67.10 | 0.00 | - | 2 | 57 | 51.68% |
| SPOT241018C00260000 | 2024-06-13 11:09AM EDT | 2024-10-18 | 57.10 | 66.15 | 67.45 | 0.00 | - | 1 | 60 | 50.59% |
| SPOT241220C00260000 | 2024-05-29 10:21AM EDT | 2024-12-20 | 70.40 | 74.10 | 76.70 | 0.00 | - | 23 | 76 | 52.82% |
| SPOT250117C00260000 | 2024-05-29 12:44PM EDT | 2025-01-17 | 71.65 | 75.50 | 79.00 | 0.00 | - | 8 | 363 | 51.72% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 2025-03-21 | 79.38 | 81.45 | 85.70 | 0.00 | - | 1 | 0 | 52.67% |
| SPOT250620C00260000 | 2024-06-05 11:24AM EDT | 2025-06-20 | 101.00 | 89.80 | 92.10 | 0.00 | - | - | 1 | 52.88% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 90.95 | 94.75 | 0.00 | - | 1 | 80 | 46.31% |
| SPOT260116C00260000 | 2024-06-04 12:46PM EDT | 2026-01-16 | 112.51 | 104.45 | 107.70 | 0.00 | - | 4 | 37 | 53.83% |
| SPOT261218C00260000 | 2024-06-11 11:33AM EDT | 2026-12-18 | 123.53 | 120.00 | 128.70 | 0.00 | - | 1 | 2 | 54.09% |
Opciones de ventapor14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240614P00260000 | 2024-06-12 3:36PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 11 | 182.42% |
| SPOT240621P00260000 | 2024-06-13 3:19PM EDT | 2024-06-21 | 0.17 | 0.02 | 0.50 | 0.00 | - | 3 | 638 | 64.94% |
| SPOT240628P00260000 | 2024-06-06 9:41AM EDT | 2024-06-28 | 0.25 | 0.01 | 0.55 | 0.00 | - | 1 | 3 | 54.10% |
| SPOT240705P00260000 | 2024-06-11 3:54PM EDT | 2024-07-05 | 0.47 | 0.01 | 1.37 | 0.00 | - | 1 | 7 | 54.42% |
| SPOT240712P00260000 | 2024-06-11 3:16PM EDT | 2024-07-12 | 0.82 | 0.01 | 1.89 | 0.00 | - | - | 2 | 51.45% |
| SPOT240719P00260000 | 2024-06-14 9:43AM EDT | 2024-07-19 | 0.91 | 0.94 | 1.04 | -0.20 | -18.02% | 14 | 0 | 39.88% |
| SPOT240726P00260000 | 2024-06-13 12:30PM EDT | 2024-07-26 | 3.94 | 2.74 | 3.60 | 0.00 | - | 1 | 1 | 51.04% |
| SPOT240816P00260000 | 2024-06-13 3:47PM EDT | 2024-08-16 | 5.77 | 4.90 | 5.30 | 0.00 | - | 9 | 185 | 47.77% |
| SPOT240920P00260000 | 2024-06-13 1:37PM EDT | 2024-09-20 | 8.17 | 6.80 | 7.25 | 0.00 | - | 1 | 314 | 43.30% |
| SPOT241018P00260000 | 2024-06-13 10:18AM EDT | 2024-10-18 | 8.70 | 8.55 | 9.05 | -1.30 | -13.00% | 3 | 478 | 41.93% |
| SPOT241220P00260000 | 2024-06-13 11:12AM EDT | 2024-12-20 | 15.85 | 13.90 | 14.55 | 0.00 | - | 15 | 356 | 42.80% |
| SPOT250117P00260000 | 2024-06-06 11:50AM EDT | 2025-01-17 | 13.40 | 14.65 | 15.55 | 0.00 | - | 3 | 1,188 | 41.34% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 2025-03-21 | 27.90 | 21.55 | 23.10 | 0.00 | - | - | 19 | 45.23% |
| SPOT250620P00260000 | 2024-06-06 11:53AM EDT | 2025-06-20 | 22.20 | 24.05 | 25.50 | 0.00 | - | 3 | 16 | 41.68% |
| SPOT251219P00260000 | 2024-06-14 10:42AM EDT | 2025-12-19 | 32.10 | 28.60 | 32.50 | -2.10 | -6.14% | 10 | 69 | 39.74% |
| SPOT260116P00260000 | 2024-05-16 2:40PM EDT | 2026-01-16 | 35.40 | 32.45 | 34.60 | 0.00 | - | 7 | 9 | 40.39% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 40.24% |
© 2024 Yahoo. Todos los derechos reservados.