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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00310000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 47 | 991 | 33.79% |
| SPOT240510C00310000 | 2024-05-02 3:17PM EDT | 2024-05-10 | 1.21 | 1.23 | 1.41 | +0.36 | +42.35% | 13 | 66 | 34.17% |
| SPOT240517C00310000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 2.34 | 2.68 | 3.05 | +0.32 | +15.84% | 32 | 831 | 34.85% |
| SPOT240524C00310000 | 2024-05-02 10:56AM EDT | 2024-05-24 | 2.65 | 4.05 | 5.40 | +0.38 | +16.74% | 9 | 22 | 38.51% |
| SPOT240531C00310000 | 2024-05-02 2:11PM EDT | 2024-05-31 | 4.70 | 5.20 | 6.85 | -0.60 | -11.32% | 28 | 65 | 38.50% |
| SPOT240607C00310000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 5.15 | 6.35 | 9.50 | +0.75 | +17.05% | 240 | 6 | 42.26% |
| SPOT240621C00310000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 8.70 | 8.85 | 9.10 | +3.10 | +55.36% | 10 | 1,659 | 35.03% |
| SPOT240719C00310000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 12.55 | 12.95 | 13.25 | +1.15 | +10.09% | 35 | 284 | 36.05% |
| SPOT240816C00310000 | 2024-05-02 11:18AM EDT | 2024-08-16 | 18.40 | 20.60 | 21.10 | +0.60 | +3.37% | 5 | 33 | 43.50% |
| SPOT240920C00310000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 22.25 | 24.60 | 24.95 | 0.00 | - | 18 | 142 | 43.03% |
| SPOT241018C00310000 | 2024-05-02 1:16PM EDT | 2024-10-18 | 25.00 | 27.05 | 28.95 | +0.75 | +3.09% | 35 | 62 | 44.33% |
| SPOT241220C00310000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 32.00 | 35.80 | 37.35 | 0.00 | - | 25 | 273 | 46.82% |
| SPOT250117C00310000 | 2024-04-25 9:55AM EDT | 2025-01-17 | 30.37 | 37.85 | 38.65 | 0.00 | - | 2 | 263 | 45.55% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 2025-12-19 | 59.63 | 64.25 | 68.30 | 0.00 | - | 2 | 27 | 50.12% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 66.90 | 68.65 | 0.00 | - | 1 | 44 | 49.22% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 39.54% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 84.75 | 93.00 | 0.00 | - | 1 | 8 | 50.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00310000 | 2024-05-01 2:07PM EDT | 2024-05-03 | 22.40 | 13.95 | 19.20 | 0.00 | - | 2 | 0 | 59.13% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 2024-05-10 | 21.30 | 15.65 | 18.55 | 0.00 | - | 6 | 19 | 44.18% |
| SPOT240517P00310000 | 2024-05-01 11:51AM EDT | 2024-05-17 | 26.36 | 16.35 | 19.75 | 0.00 | - | 1 | 219 | 39.20% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 19.60 | 18.25 | 20.25 | 0.00 | - | 12 | 16 | 34.70% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 28.25 | 17.75 | 20.80 | 0.00 | - | 1 | 7 | 32.27% |
| SPOT240621P00310000 | 2024-05-02 12:09PM EDT | 2024-06-21 | 25.70 | 22.50 | 22.90 | -2.10 | -7.55% | 1 | 221 | 30.08% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 30.85 | 25.40 | 26.05 | 0.00 | - | 4 | 82 | 30.31% |
| SPOT240816P00310000 | 2024-05-01 3:37PM EDT | 2024-08-16 | 35.70 | 31.85 | 32.25 | 0.00 | - | 2 | 25 | 36.08% |
| SPOT240920P00310000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 41.15 | 34.45 | 34.90 | 0.00 | - | 2 | 52 | 34.98% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 42.15 | 36.00 | 36.80 | 0.00 | - | 5 | 30 | 34.36% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 2024-12-20 | 45.15 | 41.65 | 42.90 | 0.00 | - | 26 | 56 | 35.88% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 49.45 | 42.95 | 44.45 | 0.00 | - | 16 | 101 | 35.46% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 59.10 | 61.40 | 0.00 | - | 2 | 27 | 34.77% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 40.56% |
© 2024 Yahoo. Todos los derechos reservados.