Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:38PM EDT. Mercado abierto.
Golpe:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00220000 | 2024-05-02 10:41AM EDT | 2024-05-17 | 67.17 | 66.15 | 71.10 | +8.78 | +15.04% | 2 | 53 | 99.85% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 66.40 | 72.10 | 0.00 | - | 4 | 4 | 60.08% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 66.50 | 73.15 | 0.00 | - | 4 | 0 | 60.72% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 56.50 | 69.50 | 72.70 | 0.00 | - | 2 | 172 | 55.92% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 69.15 | 74.55 | 0.00 | - | 1 | 204 | 59.00% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 70.00 | 77.60 | 80.65 | 0.00 | - | 1 | 51 | 54.92% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 79.70 | 81.05 | 0.00 | - | 1 | 19 | 52.69% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 85.55 | 86.85 | 0.00 | - | 3 | 6 | 54.37% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 86.75 | 88.60 | 0.00 | - | 2 | 1,156 | 53.51% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 107.40 | 111.25 | 0.00 | - | 1 | 45 | 55.10% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 109.40 | 111.85 | 0.00 | - | 1 | 21 | 54.98% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 116.95 | 120.65 | 0.00 | - | 1 | 1 | 55.66% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 123.50 | 129.85 | 0.00 | - | 1 | 2 | 55.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 179.30% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 108 | 84.57% |
| SPOT240517P00220000 | 2024-04-30 1:20PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 511 | 56.84% |
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.50 | 0.00 | - | 7 | 9 | 53.08% |
| SPOT240621P00220000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 0.45 | 0.32 | 0.82 | 0.00 | - | 2 | 477 | 43.70% |
| SPOT240719P00220000 | 2024-04-30 3:40PM EDT | 2024-07-19 | 1.49 | 1.12 | 1.57 | 0.00 | - | 2 | 122 | 40.44% |
| SPOT240816P00220000 | 2024-04-30 9:48AM EDT | 2024-08-16 | 3.75 | 3.55 | 3.70 | 0.00 | - | 1 | 33 | 43.72% |
| SPOT240920P00220000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 5.78 | 4.80 | 5.00 | 0.00 | - | 60 | 356 | 41.75% |
| SPOT241018P00220000 | 2024-04-29 11:23AM EDT | 2024-10-18 | 6.30 | 5.80 | 6.00 | 0.00 | - | 1 | 816 | 40.61% |
| SPOT241220P00220000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 9.50 | 9.00 | 9.55 | +0.25 | +2.70% | 5 | 814 | 41.38% |
| SPOT250117P00220000 | 2024-05-01 10:02AM EDT | 2025-01-17 | 10.85 | 10.15 | 10.55 | 0.00 | - | 10 | 112 | 40.75% |
| SPOT251219P00220000 | 2024-04-24 1:46PM EDT | 2025-12-19 | 23.25 | 21.80 | 23.20 | 0.00 | - | 26 | 283 | 39.39% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 21.00 | 22.50 | 23.95 | 0.00 | - | 2 | 49 | 39.18% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 27.25 | 28.70 | 0.00 | - | 1 | 1 | 38.93% |
© 2024 Yahoo. Todos los derechos reservados.