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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00290000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 5.05 | 4.90 | 5.45 | +3.37 | +200.60% | 255 | 720 | 33.62% |
| SPOT240510C00290000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 8.50 | 8.45 | 8.75 | +4.30 | +102.38% | 81 | 64 | 35.27% |
| SPOT240517C00290000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 9.80 | 10.60 | 10.95 | +2.50 | +34.25% | 75 | 715 | 35.69% |
| SPOT240524C00290000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 12.00 | 12.30 | 13.60 | +1.70 | +16.50% | 9 | 17 | 38.97% |
| SPOT240531C00290000 | 2024-05-02 10:01AM EDT | 2024-05-31 | 13.36 | 13.35 | 14.40 | +5.01 | +60.00% | 6 | 18 | 36.54% |
| SPOT240621C00290000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 17.99 | 17.85 | 18.10 | +2.49 | +16.06% | 22 | 824 | 36.59% |
| SPOT240719C00290000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 21.65 | 21.85 | 22.40 | +3.65 | +20.28% | 45 | 391 | 37.39% |
| SPOT240816C00290000 | 2024-05-02 12:42PM EDT | 2024-08-16 | 26.85 | 29.90 | 30.25 | +0.90 | +3.47% | 19 | 147 | 44.67% |
| SPOT240920C00290000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 31.10 | 33.65 | 34.55 | -0.54 | -1.71% | 21 | 143 | 44.75% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 2024-10-18 | 30.50 | 36.15 | 37.95 | 0.00 | - | 2 | 99 | 45.22% |
| SPOT241220C00290000 | 2024-04-25 3:35PM EDT | 2024-12-20 | 43.95 | 44.60 | 45.95 | +0.30 | +0.69% | 1 | 239 | 47.35% |
| SPOT250117C00290000 | 2024-05-02 12:42PM EDT | 2025-01-17 | 44.31 | 45.50 | 48.70 | +2.71 | +6.51% | 1 | 211 | 47.59% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 69.15 | 71.95 | 77.75 | 0.00 | - | 3 | 15 | 51.67% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 73.93 | 74.65 | 77.70 | 0.00 | - | 2 | 25 | 50.47% |
| SPOT260618C00290000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 82.07 | 84.40 | 89.30 | 0.00 | - | 1 | 2 | 50.95% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 95.10 | 93.45 | 99.45 | 0.00 | - | 1 | 3 | 51.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00290000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.90 | 0.80 | 0.92 | -4.87 | -84.40% | 182 | 390 | 28.57% |
| SPOT240510P00290000 | 2024-05-02 3:32PM EDT | 2024-05-10 | 4.20 | 3.80 | 4.10 | -2.50 | -37.31% | 136 | 34 | 32.54% |
| SPOT240517P00290000 | 2024-05-02 2:56PM EDT | 2024-05-17 | 6.15 | 5.80 | 5.95 | -4.05 | -39.71% | 15 | 749 | 32.23% |
| SPOT240524P00290000 | 2024-05-02 2:21PM EDT | 2024-05-24 | 8.25 | 7.15 | 8.60 | -3.55 | -30.08% | 1 | 9 | 36.10% |
| SPOT240531P00290000 | 2024-05-02 2:03PM EDT | 2024-05-31 | 9.35 | 8.25 | 9.00 | -4.00 | -29.96% | 2 | 5 | 32.82% |
| SPOT240621P00290000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 11.90 | 11.50 | 11.75 | -4.93 | -29.29% | 6 | 292 | 31.56% |
| SPOT240719P00290000 | 2024-05-02 1:33PM EDT | 2024-07-19 | 15.20 | 14.60 | 15.10 | -3.40 | -18.28% | 32 | 211 | 31.59% |
| SPOT240816P00290000 | 2024-05-02 2:25PM EDT | 2024-08-16 | 22.25 | 21.25 | 21.55 | -1.15 | -4.91% | 43 | 66 | 37.44% |
| SPOT240920P00290000 | 2024-05-01 2:50PM EDT | 2024-09-20 | 26.00 | 23.90 | 24.25 | 0.00 | - | 16 | 155 | 36.25% |
| SPOT241018P00290000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 29.50 | 24.10 | 26.15 | 0.00 | - | 6 | 96 | 35.54% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 34.00 | 31.50 | 32.10 | 0.00 | - | 121 | 208 | 36.82% |
| SPOT250117P00290000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 37.00 | 31.25 | 33.85 | 0.00 | - | 2 | 100 | 36.59% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 35.42% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 2026-01-16 | 55.00 | 47.20 | 51.30 | 0.00 | - | 2 | 15 | 35.33% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 63.98 | 59.20 | 63.05 | 0.00 | - | - | 1 | 34.92% |
© 2024 Yahoo. Todos los derechos reservados.