Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:47PM EDT. Mercado abierto.
Golpe:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 2024-05-03 | 23.80 | 25.60 | 30.55 | 0.00 | - | 4 | 13 | 124.27% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 2024-05-10 | 28.80 | 26.05 | 31.10 | 0.00 | - | 2 | 5 | 64.40% |
| SPOT240517C00260000 | 2024-04-26 1:33PM EDT | 2024-05-17 | 31.40 | 29.50 | 30.60 | 0.00 | - | 2 | 538 | 44.34% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 2024-05-24 | 24.85 | 29.00 | 32.35 | 0.00 | - | - | 1 | 47.52% |
| SPOT240531C00260000 | 2024-04-22 3:34PM EDT | 2024-05-31 | 25.55 | 30.60 | 32.45 | 0.00 | - | - | 6 | 42.08% |
| SPOT240621C00260000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 32.78 | 33.55 | 34.85 | 0.00 | - | 2 | 349 | 40.27% |
| SPOT240719C00260000 | 2024-05-01 11:44AM EDT | 2024-07-19 | 35.55 | 37.25 | 38.45 | 0.00 | - | 9 | 219 | 40.98% |
| SPOT240816C00260000 | 2024-05-01 1:26PM EDT | 2024-08-16 | 41.03 | 41.65 | 45.15 | 0.00 | - | 1 | 2 | 47.96% |
| SPOT240920C00260000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 48.35 | 46.40 | 49.05 | 0.00 | - | 15 | 57 | 47.83% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 40.70 | 49.65 | 52.00 | 0.00 | - | 1 | 37 | 47.95% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 2024-12-20 | 56.13 | 57.45 | 59.35 | 0.00 | - | 1 | 53 | 49.88% |
| SPOT250117C00260000 | 2024-04-19 1:43PM EDT | 2025-01-17 | 53.00 | 56.65 | 61.40 | 0.00 | - | 1 | 412 | 49.47% |
| SPOT251219C00260000 | 2024-04-03 11:32AM EDT | 2025-12-19 | 83.55 | 84.60 | 88.00 | 0.00 | - | 1 | 80 | 51.56% |
| SPOT260116C00260000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 105.59 | 83.55 | 89.00 | 0.00 | - | 1 | 33 | 50.37% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 2026-12-18 | 105.71 | 103.30 | 108.85 | 0.00 | - | 1 | 1 | 52.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00260000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.07 | -0.16 | -94.12% | 2 | 242 | 60.94% |
| SPOT240510P00260000 | 2024-05-01 2:26PM EDT | 2024-05-10 | 0.50 | 0.01 | 1.37 | 0.00 | - | 6 | 607 | 56.27% |
| SPOT240517P00260000 | 2024-05-02 12:22PM EDT | 2024-05-17 | 0.71 | 0.66 | 0.80 | -0.08 | -10.13% | 5 | 772 | 36.52% |
| SPOT240524P00260000 | 2024-05-01 2:58PM EDT | 2024-05-24 | 1.40 | 1.32 | 1.54 | 0.00 | - | 21 | 30 | 36.45% |
| SPOT240531P00260000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 2.88 | 1.87 | 2.58 | 0.00 | - | 2 | 23 | 37.74% |
| SPOT240607P00260000 | 2024-04-30 1:01PM EDT | 2024-06-07 | 3.70 | 2.47 | 2.78 | 0.00 | - | 1 | 2 | 34.90% |
| SPOT240621P00260000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 3.91 | 3.80 | 4.00 | +0.11 | +2.89% | 26 | 577 | 34.16% |
| SPOT240719P00260000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 6.00 | 6.10 | 6.25 | -0.69 | -10.31% | 4 | 868 | 33.32% |
| SPOT240816P00260000 | 2024-05-01 10:09AM EDT | 2024-08-16 | 11.95 | 11.35 | 11.70 | 0.00 | - | 1 | 7 | 39.57% |
| SPOT240920P00260000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 15.13 | 13.75 | 14.05 | 0.00 | - | 2 | 339 | 38.22% |
| SPOT241018P00260000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 17.00 | 15.40 | 15.80 | 0.00 | - | 8 | 473 | 37.52% |
| SPOT241220P00260000 | 2024-04-30 2:04PM EDT | 2024-12-20 | 22.03 | 20.50 | 21.10 | 0.00 | - | 25 | 344 | 38.63% |
| SPOT250117P00260000 | 2024-05-01 12:28PM EDT | 2025-01-17 | 23.60 | 21.95 | 22.30 | 0.00 | - | 4 | 1,168 | 37.89% |
| SPOT251219P00260000 | 2024-04-11 2:50PM EDT | 2025-12-19 | 36.50 | 36.05 | 38.05 | 0.00 | - | 1 | 69 | 36.98% |
| SPOT260116P00260000 | 2024-04-23 11:06AM EDT | 2026-01-16 | 32.35 | 36.95 | 39.35 | 0.00 | - | 1 | 2 | 37.10% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 2026-12-18 | 46.64 | 45.25 | 49.70 | 0.00 | - | 1 | 1 | 36.10% |
© 2024 Yahoo. Todos los derechos reservados.