Spotify Technology S.A. (SPOT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:300.00
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00300000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 15.55 | 13.00 | 15.50 | +6.55 | +72.78% | 27 | 0 | 42.48% |
| SPOT240628C00300000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 18.20 | 14.45 | 19.90 | +3.55 | +24.23% | 7 | 23 | 51.43% |
| SPOT240705C00300000 | 2024-06-13 12:31PM EDT | 2024-07-05 | 13.50 | 15.70 | 19.10 | 0.00 | - | 6 | 0 | 38.98% |
| SPOT240712C00300000 | 2024-06-13 3:43PM EDT | 2024-07-12 | 17.00 | 17.35 | 21.00 | 0.00 | - | 78 | 78 | 39.89% |
| SPOT240719C00300000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 23.00 | 20.45 | 22.50 | +4.75 | +26.03% | 25 | 0 | 39.92% |
| SPOT240726C00300000 | 2024-06-13 10:02AM EDT | 2024-07-26 | 23.86 | 26.25 | 29.40 | 0.00 | - | 100 | 101 | 53.81% |
| SPOT240816C00300000 | 2024-06-14 10:28AM EDT | 2024-08-16 | 34.29 | 29.85 | 32.55 | +4.99 | +17.03% | 22 | 214 | 50.31% |
| SPOT240920C00300000 | 2024-06-14 11:15AM EDT | 2024-09-20 | 37.20 | 35.65 | 37.10 | +4.20 | +12.73% | 3 | 331 | 47.70% |
| SPOT241018C00300000 | 2024-06-13 11:10AM EDT | 2024-10-18 | 32.30 | 39.30 | 40.60 | 0.00 | - | 3 | 134 | 47.04% |
| SPOT241220C00300000 | 2024-06-14 10:16AM EDT | 2024-12-20 | 50.54 | 47.00 | 50.25 | -6.27 | -11.04% | 3 | 301 | 49.62% |
| SPOT250117C00300000 | 2024-06-14 10:04AM EDT | 2025-01-17 | 52.20 | 51.65 | 52.75 | +4.35 | +9.09% | 6 | 0 | 49.02% |
| SPOT250321C00300000 | 2024-06-13 2:27PM EDT | 2025-03-21 | 53.50 | 59.00 | 60.75 | 0.00 | - | 2 | 0 | 50.83% |
| SPOT251219C00300000 | 2024-06-04 1:55PM EDT | 2025-12-19 | 90.10 | 81.55 | 85.45 | 0.00 | - | 2 | 0 | 51.90% |
| SPOT260116C00300000 | 2024-06-13 11:58AM EDT | 2026-01-16 | 80.75 | 83.65 | 87.10 | 0.00 | - | 2 | 592 | 51.92% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 48.68% |
| SPOT261218C00300000 | 2024-05-20 1:20PM EDT | 2026-12-18 | 101.44 | 102.00 | 111.00 | 0.00 | - | 10 | 20 | 53.04% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00300000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.16 | 1.17 | 1.46 | -1.17 | -50.21% | 147 | 0 | 34.16% |
| SPOT240628P00300000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 3.29 | 3.00 | 4.10 | -2.51 | -43.28% | 114 | 68 | 38.34% |
| SPOT240705P00300000 | 2024-06-14 3:32PM EDT | 2024-07-05 | 4.01 | 4.05 | 6.20 | -2.69 | -40.15% | 7 | 0 | 39.44% |
| SPOT240712P00300000 | 2024-06-14 1:49PM EDT | 2024-07-12 | 5.85 | 5.70 | 6.25 | -2.32 | -28.40% | 4 | 19 | 34.33% |
| SPOT240719P00300000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 7.11 | 7.20 | 7.55 | -2.14 | -23.14% | 117 | 2,108 | 34.46% |
| SPOT240726P00300000 | 2024-06-14 1:18PM EDT | 2024-07-26 | 12.55 | 10.75 | 13.65 | -2.05 | -14.04% | 2 | 12 | 47.00% |
| SPOT240816P00300000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 15.85 | 15.95 | 16.35 | -1.40 | -8.12% | 12 | 224 | 43.88% |
| SPOT240920P00300000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 18.65 | 19.05 | 19.60 | -3.65 | -16.37% | 6 | 375 | 40.46% |
| SPOT241018P00300000 | 2024-06-14 11:41AM EDT | 2024-10-18 | 21.95 | 20.75 | 21.85 | -2.93 | -11.78% | 17 | 710 | 38.90% |
| SPOT241220P00300000 | 2024-06-14 11:04AM EDT | 2024-12-20 | 27.95 | 27.50 | 28.95 | -3.15 | -10.13% | 266 | 103 | 40.02% |
| SPOT250117P00300000 | 2024-06-13 12:05PM EDT | 2025-01-17 | 31.27 | 28.75 | 31.00 | 0.00 | - | 7 | 0 | 39.57% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 2025-06-20 | 38.53 | 40.10 | 42.65 | 0.00 | - | 1 | 3 | 39.94% |
| SPOT251219P00300000 | 2024-06-04 1:56PM EDT | 2025-12-19 | 44.80 | 47.65 | 50.05 | 0.00 | - | 2 | 111 | 37.78% |
| SPOT260116P00300000 | 2024-06-04 10:33AM EDT | 2026-01-16 | 47.43 | 49.95 | 53.10 | 0.00 | - | 21 | 28 | 38.90% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 42.03% |
| SPOT261218P00300000 | 2024-06-07 10:06AM EDT | 2026-12-18 | 60.00 | 59.00 | 68.00 | 0.00 | - | 1 | 3 | 38.99% |
© 2024 Yahoo. Todos los derechos reservados.