Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:39PM EDT. Mercado abierto.
Golpe:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00270000 | 2024-05-02 1:33PM EDT | 2024-05-03 | 20.88 | 19.35 | 25.40 | +2.88 | +16.00% | 11 | 66 | 117.21% |
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 16.60 | 19.95 | 25.45 | 0.00 | - | 2 | 8 | 55.69% |
| SPOT240517C00270000 | 2024-04-30 3:12PM EDT | 2024-05-17 | 17.70 | 24.50 | 25.95 | 0.00 | - | 48 | 530 | 44.98% |
| SPOT240524C00270000 | 2024-05-02 10:01AM EDT | 2024-05-24 | 19.35 | 25.70 | 26.45 | -2.75 | -12.44% | 1 | 2 | 40.05% |
| SPOT240531C00270000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 42.10 | 26.75 | 28.60 | 0.00 | - | - | 5 | 43.82% |
| SPOT240621C00270000 | 2024-05-01 2:11PM EDT | 2024-06-21 | 25.50 | 30.10 | 30.85 | 0.00 | - | 4 | 331 | 40.04% |
| SPOT240719C00270000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 28.95 | 33.75 | 37.20 | 0.00 | - | 1 | 248 | 45.75% |
| SPOT240816C00270000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 35.90 | 40.70 | 41.60 | 0.00 | - | - | 1 | 47.06% |
| SPOT240920C00270000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 37.45 | 43.05 | 47.45 | 0.00 | - | 8 | 707 | 49.66% |
| SPOT241018C00270000 | 2024-04-29 12:44PM EDT | 2024-10-18 | 43.73 | 46.80 | 48.10 | 0.00 | - | 1 | 41 | 46.28% |
| SPOT241220C00270000 | 2024-04-30 11:04AM EDT | 2024-12-20 | 51.64 | 54.30 | 56.10 | 0.00 | - | 3 | 73 | 48.84% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 56.95 | 58.15 | 0.00 | - | 4 | 303 | 48.40% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 81.70 | 85.80 | 0.00 | - | 6 | 31 | 50.71% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 84.50 | 86.75 | 0.00 | - | 6 | 119 | 50.92% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 102.30 | 108.80 | 0.00 | - | 1 | 20 | 52.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00270000 | 2024-05-02 11:56AM EDT | 2024-05-03 | 0.06 | 0.05 | 0.07 | -0.36 | -85.71% | 10 | 353 | 51.56% |
| SPOT240510P00270000 | 2024-05-02 2:56PM EDT | 2024-05-10 | 0.44 | 0.40 | 0.51 | -0.54 | -55.10% | 16 | 641 | 35.91% |
| SPOT240517P00270000 | 2024-05-02 3:09PM EDT | 2024-05-17 | 1.25 | 1.04 | 1.38 | -0.64 | -33.86% | 10 | 1,212 | 35.23% |
| SPOT240524P00270000 | 2024-05-02 1:57PM EDT | 2024-05-24 | 2.23 | 2.08 | 2.40 | -0.59 | -20.92% | 54 | 18 | 35.45% |
| SPOT240531P00270000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 2.90 | 2.83 | 3.00 | -1.40 | -32.56% | 1 | 56 | 33.80% |
| SPOT240607P00270000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 4.41 | 3.10 | 4.40 | 0.00 | - | 10 | 10 | 35.77% |
| SPOT240621P00270000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 5.10 | 5.10 | 5.35 | -1.62 | -24.11% | 35 | 446 | 33.34% |
| SPOT240719P00270000 | 2024-05-02 3:21PM EDT | 2024-07-19 | 7.80 | 7.80 | 8.00 | -1.64 | -17.37% | 33 | 541 | 32.87% |
| SPOT240816P00270000 | 2024-05-01 10:37AM EDT | 2024-08-16 | 15.76 | 13.60 | 13.85 | 0.00 | - | 1 | 6 | 38.98% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.10 | 16.05 | 16.40 | 0.00 | - | 1 | 258 | 37.76% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 20.65 | 17.30 | 18.00 | 0.00 | - | 9 | 603 | 36.74% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 23.10 | 23.65 | 0.00 | - | 26 | 204 | 38.04% |
| SPOT250117P00270000 | 2024-04-30 11:43AM EDT | 2025-01-17 | 27.30 | 23.90 | 25.25 | 0.00 | - | 5 | 366 | 37.71% |
| SPOT251219P00270000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 40.41 | 39.40 | 41.30 | -0.44 | -1.08% | 1 | 8 | 36.61% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 45.85 | 39.30 | 42.00 | 0.00 | - | 1 | 18 | 36.28% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 52.50 | 45.85 | 47.65 | 0.00 | - | 1 | 7 | 36.12% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 49.40 | 53.75 | 0.00 | - | 1 | 1 | 36.03% |
© 2024 Yahoo. Todos los derechos reservados.