Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00280000 | 2024-05-02 3:13PM EDT | 2024-05-03 | 12.04 | 11.25 | 15.70 | +5.30 | +78.64% | 10 | 137 | 73.19% |
| SPOT240510C00280000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 15.25 | 15.55 | 18.90 | +2.05 | +15.53% | 3 | 48 | 57.31% |
| SPOT240517C00280000 | 2024-05-02 1:37PM EDT | 2024-05-17 | 14.90 | 17.25 | 19.30 | +4.60 | +44.66% | 7 | 309 | 44.91% |
| SPOT240524C00280000 | 2024-05-01 10:47AM EDT | 2024-05-24 | 13.85 | 18.70 | 20.25 | 0.00 | - | 3 | 6 | 41.21% |
| SPOT240531C00280000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 15.27 | 19.90 | 22.50 | 0.00 | - | 3 | 2 | 43.62% |
| SPOT240607C00280000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 18.90 | 21.20 | 22.80 | +2.30 | +13.86% | 1 | 4 | 40.17% |
| SPOT240621C00280000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 23.36 | 23.75 | 24.35 | +5.36 | +29.78% | 14 | 487 | 38.09% |
| SPOT240719C00280000 | 2024-05-02 2:53PM EDT | 2024-07-19 | 27.20 | 26.60 | 29.30 | +2.23 | +8.93% | 20 | 655 | 40.36% |
| SPOT240816C00280000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 28.45 | 35.15 | 36.35 | 0.00 | - | 9 | 12 | 46.42% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 36.18 | 39.05 | 40.55 | 0.00 | - | 20 | 198 | 46.33% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 40.00 | 41.30 | 42.75 | 0.00 | - | 2 | 106 | 45.23% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 47.30 | 49.75 | 52.30 | 0.00 | - | 4 | 202 | 49.34% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 51.85 | 54.80 | 0.00 | - | 1 | 425 | 49.27% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 70.68 | 77.20 | 83.90 | 0.00 | - | 1 | 6 | 50.89% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 61.21% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 87.30 | 93.50 | 0.00 | - | 2 | 0 | 50.85% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 97.65 | 103.65 | 0.00 | - | 1 | 2 | 51.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00280000 | 2024-05-02 3:16PM EDT | 2024-05-03 | 0.14 | 0.08 | 0.16 | -1.39 | -90.85% | 60 | 627 | 39.65% |
| SPOT240510P00280000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 1.37 | 1.34 | 1.49 | -2.08 | -60.29% | 53 | 68 | 34.17% |
| SPOT240517P00280000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 2.82 | 2.70 | 2.88 | -2.98 | -51.38% | 14 | 303 | 33.63% |
| SPOT240524P00280000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 4.31 | 3.90 | 4.25 | -3.36 | -43.81% | 2 | 15 | 33.89% |
| SPOT240531P00280000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 5.70 | 4.75 | 5.40 | -2.96 | -34.18% | 30 | 22 | 33.74% |
| SPOT240607P00280000 | 2024-04-25 10:16AM EDT | 2024-06-07 | 10.99 | 5.70 | 6.35 | 0.00 | - | - | 1 | 33.33% |
| SPOT240621P00280000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 8.00 | 7.75 | 7.95 | -2.03 | -20.24% | 11 | 2,064 | 32.50% |
| SPOT240719P00280000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 11.30 | 10.55 | 11.00 | -2.20 | -16.30% | 55 | 261 | 32.25% |
| SPOT240816P00280000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 17.35 | 17.00 | 17.25 | -1.41 | -7.52% | 19 | 111 | 38.24% |
| SPOT240920P00280000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 20.05 | 18.05 | 19.85 | -3.85 | -16.11% | 22 | 120 | 36.95% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 24.97 | 20.35 | 21.75 | 0.00 | - | 30 | 148 | 36.28% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 25.50 | 27.55 | 0.00 | - | 4 | 389 | 37.50% |
| SPOT250117P00280000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 30.90 | 28.25 | 30.10 | 0.00 | - | 10 | 382 | 38.13% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 44.00 | 46.05 | 0.00 | - | 9 | 98 | 36.42% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 44.28% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 52.95 | 58.20 | 0.00 | - | - | 10 | 35.51% |
© 2024 Yahoo. Todos los derechos reservados.