Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:43PM EDT. Mercado abierto.
Golpe:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 2024-05-03 | 43.35 | 46.15 | 51.30 | 0.00 | - | 6 | 7 | 0.00% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 62.67 | 46.00 | 51.35 | 0.00 | - | - | 2 | 0.00% |
| SPOT240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 46.12 | 46.30 | 52.90 | 0.00 | - | 7 | 521 | 64.75% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 47.20 | 54.25 | 0.00 | - | 2 | 1 | 57.68% |
| SPOT240621C00240000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 45.23 | 52.15 | 53.35 | 0.00 | - | 1 | 1,214 | 39.22% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 53.75 | 54.40 | 58.55 | 0.00 | - | 2 | 138 | 49.92% |
| SPOT240920C00240000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 51.12 | 62.05 | 65.10 | 0.00 | - | 10 | 101 | 50.26% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 63.15 | 66.85 | 0.00 | - | 1 | 2 | 48.88% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 69.10 | 72.15 | 0.00 | - | 11 | 20 | 49.14% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 84.45 | 72.70 | 74.55 | 0.00 | - | 7 | 223 | 49.51% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 95.30 | 98.95 | 0.00 | - | 2 | 2 | 51.32% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 61.37% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 105.80 | 109.50 | 0.00 | - | 1 | 2 | 52.51% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 113.30 | 118.70 | 0.00 | - | 1 | 1 | 52.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00240000 | 2024-05-01 1:46PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 180 | 84.38% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 2024-05-10 | 0.07 | 0.01 | 1.95 | 0.00 | - | 4 | 13 | 82.32% |
| SPOT240517P00240000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.29 | -0.10 | -66.67% | 1 | 355 | 48.78% |
| SPOT240524P00240000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.48 | 0.01 | 1.50 | 0.00 | - | 3 | 5 | 56.98% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 1.21 | 0.33 | 2.71 | 0.00 | - | 12 | 12 | 50.06% |
| SPOT240621P00240000 | 2024-05-02 10:55AM EDT | 2024-06-21 | 1.52 | 1.32 | 1.42 | -0.16 | -9.52% | 3 | 839 | 37.74% |
| SPOT240719P00240000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 2.75 | 2.63 | 2.80 | +0.05 | +1.85% | 2 | 548 | 36.54% |
| SPOT240816P00240000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.60 | -0.85 | -11.56% | 1 | 32 | 42.26% |
| SPOT240920P00240000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 9.89 | 8.25 | 8.50 | 0.00 | - | 61 | 571 | 40.72% |
| SPOT241018P00240000 | 2024-04-30 11:51AM EDT | 2024-10-18 | 10.35 | 9.55 | 9.85 | 0.00 | - | 21 | 34 | 39.71% |
| SPOT241220P00240000 | 2024-05-01 12:14PM EDT | 2024-12-20 | 15.15 | 13.95 | 14.35 | 0.00 | - | 1 | 61 | 40.62% |
| SPOT250117P00240000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 15.76 | 15.05 | 15.50 | 0.00 | - | 1 | 324 | 39.93% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 2025-12-19 | 30.80 | 27.15 | 29.90 | 0.00 | - | 15 | 38 | 38.63% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 30.00 | 30.80 | 0.00 | - | 10 | 20 | 38.48% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 34.05 | 35.95 | 0.00 | - | 2 | 0 | 38.20% |
© 2024 Yahoo. Todos los derechos reservados.