Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:32AM EDT. Mercado abierto.
Golpe:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 2024-05-03 | 49.10 | 54.55 | 59.85 | 0.00 | - | 1 | 1 | 215.04% |
| SPOT240517C00230000 | 2024-04-24 11:44AM EDT | 2024-05-17 | 52.34 | 55.20 | 60.85 | 0.00 | - | 1 | 83 | 87.26% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 2024-05-24 | 76.21 | 55.60 | 60.85 | 0.00 | - | 1 | 1 | 72.78% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 2024-05-31 | 48.99 | 55.70 | 61.75 | 0.00 | - | 1 | 1 | 69.90% |
| SPOT240621C00230000 | 2024-04-22 3:24PM EDT | 2024-06-21 | 50.46 | 58.40 | 62.95 | 0.00 | - | 4 | 234 | 59.20% |
| SPOT240719C00230000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 48.38 | 59.00 | 64.40 | 0.00 | - | 16 | 80 | 52.47% |
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 2024-08-16 | 68.10 | 66.65 | 68.20 | 0.00 | - | - | 1 | 52.98% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 69.25 | 70.90 | 0.00 | - | 1 | 51 | 51.51% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 64.14% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 77.55 | 78.55 | 0.00 | - | 3 | 257 | 52.17% |
| SPOT250117C00230000 | 2024-04-24 12:31PM EDT | 2025-01-17 | 75.00 | 79.15 | 81.45 | 0.00 | - | 22 | 412 | 52.34% |
| SPOT251219C00230000 | 2024-03-15 11:59AM EDT | 2025-12-19 | 77.90 | 114.60 | 117.45 | 0.00 | - | 5 | 55 | 65.31% |
| SPOT260116C00230000 | 2024-03-04 2:33PM EDT | 2026-01-16 | 89.10 | 106.95 | 111.00 | 0.00 | - | 1 | 6 | 57.92% |
| SPOT261218C00230000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 116.85 | 117.30 | 122.80 | 0.00 | - | 1 | 2 | 54.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 153.13% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 72.17% |
| SPOT240517P00230000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.26 | 0.02 | 0.34 | 0.00 | - | 25 | 249 | 51.47% |
| SPOT240524P00230000 | 2024-04-24 11:40AM EDT | 2024-05-24 | 0.49 | 0.09 | 1.50 | 0.00 | - | 1 | 4 | 55.64% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPOT240621P00230000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.99 | 0.56 | 1.09 | 0.00 | - | 1 | 394 | 39.99% |
| SPOT240719P00230000 | 2024-04-29 2:06PM EDT | 2024-07-19 | 2.05 | 1.80 | 2.21 | 0.00 | - | 1 | 493 | 38.26% |
| SPOT240816P00230000 | 2024-04-29 1:19PM EDT | 2024-08-16 | 5.30 | 4.90 | 5.10 | 0.00 | - | 15 | 90 | 42.58% |
| SPOT240920P00230000 | 2024-04-22 1:41PM EDT | 2024-09-20 | 10.90 | 6.45 | 6.65 | 0.00 | - | 1 | 129 | 40.74% |
| SPOT241018P00230000 | 2024-04-29 1:58PM EDT | 2024-10-18 | 7.70 | 7.65 | 7.90 | 0.00 | - | 2 | 786 | 39.84% |
| SPOT241220P00230000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 12.20 | 11.70 | 12.00 | 0.00 | - | 3 | 36 | 40.77% |
| SPOT250117P00230000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 15.29 | 12.60 | 13.00 | 0.00 | - | 1 | 967 | 40.00% |
| SPOT251219P00230000 | 2024-04-29 10:30AM EDT | 2025-12-19 | 26.55 | 25.60 | 26.65 | 0.00 | - | 1 | 556 | 38.82% |
| SPOT260116P00230000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 27.10 | 26.60 | 27.40 | 0.00 | - | 66 | 425 | 38.58% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 42.90% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 34.20 | 37.75 | 0.00 | - | - | 1 | 38.13% |
© 2024 Yahoo. Todos los derechos reservados.