Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240614C00310000 | 2024-06-14 3:53PM EDT | 2024-06-14 | 4.02 | 2.04 | 4.60 | +2.92 | +265.45% | 182 | 102 | 43.63% |
| SPOT240621C00310000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 7.40 | 7.05 | 7.60 | +2.23 | +43.13% | 214 | 2,090 | 32.45% |
| SPOT240628C00310000 | 2024-06-14 3:26PM EDT | 2024-06-28 | 11.20 | 9.40 | 10.70 | +3.10 | +38.27% | 17 | 44 | 36.17% |
| SPOT240705C00310000 | 2024-06-14 11:34AM EDT | 2024-07-05 | 12.05 | 11.80 | 12.35 | +1.95 | +19.31% | 2 | 51 | 35.32% |
| SPOT240712C00310000 | 2024-06-14 2:31PM EDT | 2024-07-12 | 14.60 | 13.20 | 14.80 | +3.50 | +31.53% | 1 | 17 | 37.80% |
| SPOT240719C00310000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 17.07 | 15.85 | 16.30 | +4.02 | +30.80% | 100 | 0 | 37.79% |
| SPOT240726C00310000 | 2024-06-14 9:39AM EDT | 2024-07-26 | 22.65 | 20.40 | 23.65 | +0.50 | +2.26% | 5 | 4 | 51.89% |
| SPOT240816C00310000 | 2024-06-14 1:40PM EDT | 2024-08-16 | 27.24 | 26.40 | 26.80 | +5.46 | +25.07% | 9 | 168 | 48.62% |
| SPOT240920C00310000 | 2024-06-14 2:55PM EDT | 2024-09-20 | 31.80 | 31.10 | 31.50 | +4.80 | +17.78% | 26 | 164 | 46.41% |
| SPOT241018C00310000 | 2024-06-14 11:18AM EDT | 2024-10-18 | 34.84 | 33.40 | 36.40 | +7.24 | +26.23% | 1 | 171 | 47.72% |
| SPOT241220C00310000 | 2024-06-14 11:31AM EDT | 2024-12-20 | 44.65 | 42.80 | 45.05 | +1.75 | +4.08% | 1 | 301 | 48.78% |
| SPOT250117C00310000 | 2024-06-13 10:07AM EDT | 2025-01-17 | 48.11 | 46.60 | 47.55 | +7.76 | +19.23% | 1 | 256 | 48.19% |
| SPOT250321C00310000 | 2024-05-20 1:18PM EDT | 2025-03-21 | 58.00 | 54.00 | 55.65 | +6.57 | +12.77% | 2 | 0 | 50.03% |
| SPOT250620C00310000 | 2024-06-13 3:05PM EDT | 2025-06-20 | 63.78 | 61.45 | 64.55 | +5.23 | +8.93% | 2 | 11 | 50.78% |
| SPOT251219C00310000 | 2024-05-16 2:37PM EDT | 2025-12-19 | 69.00 | 75.80 | 82.05 | 0.00 | - | 2 | 0 | 51.39% |
| SPOT260116C00310000 | 2024-06-14 11:17AM EDT | 2026-01-16 | 80.00 | 79.10 | 82.30 | +2.54 | +3.28% | 8 | 45 | 51.33% |
| SPOT260618C00310000 | 2024-06-12 10:22AM EDT | 2026-06-18 | 90.00 | 87.00 | 94.70 | 0.00 | - | 1 | 2 | 51.79% |
| SPOT261218C00310000 | 2024-06-03 11:40AM EDT | 2026-12-18 | 100.36 | 98.00 | 106.10 | 0.00 | - | 1 | 7 | 52.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240614P00310000 | 2024-06-14 3:56PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.24 | -3.44 | -99.14% | 1,505 | 1,366 | 18.21% |
| SPOT240621P00310000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.90 | -2.77 | -42.16% | 283 | 0 | 28.66% |
| SPOT240628P00310000 | 2024-06-14 3:18PM EDT | 2024-06-28 | 6.10 | 4.85 | 6.85 | -5.73 | -48.44% | 4 | 23 | 32.84% |
| SPOT240705P00310000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 7.76 | 7.65 | 11.95 | -4.44 | -36.39% | 4 | 11 | 43.96% |
| SPOT240712P00310000 | 2024-06-07 3:05PM EDT | 2024-07-12 | 11.28 | 7.25 | 10.10 | 0.00 | - | 1 | 11 | 32.98% |
| SPOT240719P00310000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 10.92 | 11.10 | 11.40 | -2.52 | -18.75% | 45 | 0 | 32.95% |
| SPOT240816P00310000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 23.55 | 20.40 | 20.75 | +0.45 | +1.95% | 1 | 123 | 42.78% |
| SPOT240920P00310000 | 2024-06-14 12:13PM EDT | 2024-09-20 | 23.58 | 23.55 | 24.05 | -4.77 | -16.83% | 3 | 69 | 39.52% |
| SPOT241018P00310000 | 2024-06-14 11:07AM EDT | 2024-10-18 | 25.90 | 26.00 | 26.70 | -4.70 | -15.36% | 4 | 81 | 38.54% |
| SPOT241220P00310000 | 2024-06-13 2:57PM EDT | 2024-12-20 | 36.00 | 31.50 | 35.05 | 0.00 | - | 1 | 88 | 40.91% |
| SPOT250117P00310000 | 2024-06-11 2:37PM EDT | 2025-01-17 | 34.55 | 34.45 | 35.70 | -0.95 | -2.68% | 54 | 168 | 38.88% |
| SPOT250321P00310000 | 2024-05-31 10:30AM EDT | 2025-03-21 | 46.50 | 38.55 | 40.40 | 0.00 | - | 2 | 23 | 38.62% |
| SPOT251219P00310000 | 2024-06-04 2:09PM EDT | 2025-12-19 | 50.10 | 52.50 | 55.00 | 0.00 | - | 19 | 41 | 37.24% |
| SPOT260116P00310000 | 2024-06-14 10:18AM EDT | 2026-01-16 | 55.00 | 54.90 | 60.95 | -20.58 | -27.23% | 2 | 3 | 40.24% |
© 2024 Yahoo. Todos los derechos reservados.