Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:49PM EDT. Mercado abierto.
Golpe:210.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00210000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 99.50 | 75.90 | 81.20 | 0.00 | - | 10 | 55 | 110.72% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 86.69 | 76.30 | 82.10 | 0.00 | - | 4 | 4 | 58.50% |
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 66.46 | 76.45 | 83.60 | 0.00 | - | 4 | 0 | 67.97% |
| SPOT240621C00210000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 103.32 | 77.35 | 82.45 | 0.00 | - | 7 | 463 | 50.76% |
| SPOT240719C00210000 | 2024-04-03 3:50PM EDT | 2024-07-19 | 86.95 | 78.65 | 84.20 | 0.00 | - | 4 | 74 | 51.06% |
| SPOT240920C00210000 | 2024-04-17 11:09AM EDT | 2024-09-20 | 99.00 | 83.80 | 88.55 | 0.00 | - | 1 | 115 | 52.96% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 2024-12-20 | 79.70 | 90.95 | 94.25 | 0.00 | - | 3 | 11 | 53.29% |
| SPOT250117C00210000 | 2024-04-30 10:10AM EDT | 2025-01-17 | 95.55 | 93.30 | 96.20 | 0.00 | - | 1 | 225 | 53.80% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 2025-12-19 | 120.05 | 113.50 | 117.50 | 0.00 | - | 1 | 6 | 55.73% |
| SPOT260116C00210000 | 2024-04-19 12:07PM EDT | 2026-01-16 | 105.00 | 115.75 | 118.45 | 0.00 | - | 2 | 18 | 55.93% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 2026-06-18 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 28.72% |
| SPOT261218C00210000 | 2024-04-24 3:21PM EDT | 2026-12-18 | 125.70 | 130.35 | 134.90 | 0.00 | - | 1 | 35 | 56.54% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.50 | 0.00 | - | - | 3 | 206.45% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.50 | 0.00 | - | 17 | 78 | 116.99% |
| SPOT240517P00210000 | 2024-05-01 3:19PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.45 | 0.00 | - | 5 | 187 | 71.88% |
| SPOT240621P00210000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 0.37 | 0.13 | 0.62 | -0.19 | -33.93% | 1 | 1,804 | 47.44% |
| SPOT240719P00210000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.77 | 0.43 | 1.05 | 0.00 | - | 1 | 104 | 42.19% |
| SPOT240816P00210000 | 2024-04-29 11:22AM EDT | 2024-08-16 | 2.82 | 2.55 | 2.69 | 0.00 | - | 2 | 1 | 45.15% |
| SPOT240920P00210000 | 2024-05-01 10:31AM EDT | 2024-09-20 | 3.81 | 3.60 | 3.75 | 0.00 | - | 20 | 423 | 42.99% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 2024-10-18 | 5.25 | 4.40 | 5.20 | 0.00 | - | 7 | 57 | 43.43% |
| SPOT241220P00210000 | 2024-05-01 1:46PM EDT | 2024-12-20 | 8.16 | 7.45 | 7.75 | 0.00 | - | 50 | 796 | 42.55% |
| SPOT250117P00210000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 8.45 | 8.15 | 8.55 | 0.00 | - | 2 | 152 | 41.70% |
| SPOT251219P00210000 | 2024-04-24 12:11PM EDT | 2025-12-19 | 20.80 | 18.75 | 20.10 | 0.00 | - | 6 | 28 | 40.04% |
| SPOT260116P00210000 | 2024-03-14 2:36PM EDT | 2026-01-16 | 27.90 | 21.20 | 22.10 | 0.00 | - | 1 | 2 | 41.07% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 2026-06-18 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 39.21% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 2026-12-18 | 27.80 | 27.45 | 30.00 | 0.00 | - | 2 | 5 | 39.14% |
© 2024 Yahoo. Todos los derechos reservados.