Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:57PM EDT. Mercado abierto.
Golpe:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00300000 | 2024-05-02 1:32PM EDT | 2024-05-03 | 0.27 | 0.30 | 0.56 | -0.01 | -3.57% | 139 | 1,228 | 34.89% |
| SPOT240510C00300000 | 2024-05-02 1:37PM EDT | 2024-05-10 | 2.63 | 2.50 | 2.90 | -0.17 | -6.07% | 55 | 59 | 33.08% |
| SPOT240517C00300000 | 2024-05-02 1:29PM EDT | 2024-05-17 | 4.20 | 4.45 | 4.60 | +1.15 | +37.70% | 43 | 1,360 | 32.47% |
| SPOT240524C00300000 | 2024-05-02 1:37PM EDT | 2024-05-24 | 6.20 | 6.05 | 6.30 | +1.93 | +45.20% | 14 | 181 | 33.22% |
| SPOT240531C00300000 | 2024-05-02 1:21PM EDT | 2024-05-31 | 6.88 | 7.30 | 7.70 | +1.53 | +28.60% | 28 | 175 | 33.43% |
| SPOT240607C00300000 | 2024-04-26 10:43AM EDT | 2024-06-07 | 9.60 | 8.65 | 9.30 | 0.00 | - | 1 | 1 | 34.52% |
| SPOT240621C00300000 | 2024-05-02 1:30PM EDT | 2024-06-21 | 10.85 | 11.00 | 11.30 | +1.10 | +11.28% | 36 | 1,002 | 34.07% |
| SPOT240719C00300000 | 2024-05-02 1:06PM EDT | 2024-07-19 | 14.65 | 15.35 | 15.55 | +1.85 | +14.45% | 1 | 366 | 35.27% |
| SPOT240816C00300000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 22.65 | 22.95 | 23.45 | +2.30 | +11.30% | 92 | 54 | 42.85% |
| SPOT240920C00300000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 26.45 | 27.25 | 27.65 | -0.47 | -1.75% | 39 | 270 | 42.98% |
| SPOT241018C00300000 | 2024-04-29 12:38PM EDT | 2024-10-18 | 28.10 | 29.85 | 30.95 | 0.00 | - | 5 | 103 | 43.44% |
| SPOT241220C00300000 | 2024-05-02 11:30AM EDT | 2024-12-20 | 38.00 | 38.10 | 39.00 | +8.75 | +29.91% | 8 | 306 | 45.79% |
| SPOT250117C00300000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 39.75 | 40.45 | 41.45 | +3.64 | +10.08% | 2 | 1,916 | 45.76% |
| SPOT251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 66.70 | 66.85 | 70.35 | 0.00 | - | 13 | 176 | 50.08% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 68.80 | 69.50 | 71.10 | 0.00 | - | 1 | 572 | 49.46% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 53.11% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 2026-12-18 | 85.92 | 87.75 | 93.40 | 0.00 | - | 3 | 30 | 50.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00300000 | 2024-05-02 11:08AM EDT | 2024-05-03 | 10.65 | 8.20 | 9.80 | -2.60 | -19.62% | 27 | 398 | 52.95% |
| SPOT240510P00300000 | 2024-05-02 12:59PM EDT | 2024-05-10 | 12.33 | 10.95 | 11.40 | -4.47 | -26.61% | 5 | 67 | 35.24% |
| SPOT240517P00300000 | 2024-05-02 11:30AM EDT | 2024-05-17 | 14.25 | 12.55 | 13.10 | +1.05 | +7.95% | 2 | 347 | 34.01% |
| SPOT240524P00300000 | 2024-04-30 10:31AM EDT | 2024-05-24 | 18.04 | 13.85 | 14.50 | 0.00 | - | 4 | 21 | 33.41% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 19.19 | 14.95 | 15.50 | 0.00 | - | 1 | 17 | 32.36% |
| SPOT240621P00300000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 20.79 | 17.90 | 18.25 | 0.00 | - | 16 | 304 | 31.28% |
| SPOT240719P00300000 | 2024-05-02 1:37PM EDT | 2024-07-19 | 21.10 | 20.95 | 21.30 | -1.70 | -7.46% | 30 | 163 | 30.83% |
| SPOT240816P00300000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 29.45 | 27.50 | 27.80 | -1.20 | -3.92% | 4 | 60 | 36.84% |
| SPOT240920P00300000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 34.10 | 30.10 | 30.50 | 0.00 | - | 2 | 96 | 35.70% |
| SPOT241018P00300000 | 2024-04-30 12:22PM EDT | 2024-10-18 | 35.00 | 32.05 | 32.95 | 0.00 | - | 6 | 156 | 35.71% |
| SPOT241220P00300000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 39.60 | 37.80 | 38.55 | 0.00 | - | 1 | 100 | 36.53% |
| SPOT250117P00300000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 41.32 | 38.65 | 39.75 | 0.00 | - | 20 | 70 | 35.74% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 65.50 | 54.75 | 56.50 | 0.00 | - | 5 | 107 | 34.97% |
| SPOT260116P00300000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 58.45 | 55.00 | 57.70 | 0.00 | - | 10 | 6 | 34.97% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 35.99% |
© 2024 Yahoo. Todos los derechos reservados.