Spotify Technology S.A. (SPOT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00320000 | 2024-05-02 11:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 431 | 45.31% |
| SPOT240510C00320000 | 2024-05-02 2:56PM EDT | 2024-05-10 | 0.34 | 0.38 | 0.54 | +0.02 | +6.25% | 20 | 84 | 36.28% |
| SPOT240517C00320000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 1.19 | 1.11 | 1.50 | +0.34 | +40.00% | 91 | 2,385 | 35.74% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 2024-05-24 | 1.06 | 2.03 | 2.59 | 0.00 | - | 12 | 23 | 35.82% |
| SPOT240531C00320000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 2.89 | 2.86 | 5.50 | +0.68 | +30.77% | 10 | 38 | 42.79% |
| SPOT240621C00320000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 5.67 | 5.90 | 6.15 | +0.77 | +15.71% | 15 | 938 | 34.60% |
| SPOT240719C00320000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 9.45 | 9.50 | 9.90 | +3.02 | +46.97% | 28 | 457 | 35.58% |
| SPOT240816C00320000 | 2024-05-01 10:29AM EDT | 2024-08-16 | 14.20 | 16.85 | 17.45 | 0.00 | - | 5 | 55 | 43.12% |
| SPOT240920C00320000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 17.05 | 20.45 | 21.30 | -0.90 | -5.01% | 4 | 98 | 42.81% |
| SPOT241018C00320000 | 2024-05-02 2:57PM EDT | 2024-10-18 | 23.00 | 23.30 | 24.85 | +4.00 | +21.05% | 45 | 457 | 43.61% |
| SPOT241220C00320000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 28.40 | 31.15 | 33.40 | 0.00 | - | 25 | 128 | 46.41% |
| SPOT250117C00320000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 32.48 | 32.35 | 35.60 | 0.00 | - | 10 | 146 | 46.06% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 60.10 | 64.65 | 0.00 | - | 1 | 16 | 49.92% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 63.00 | 66.30 | 0.00 | - | 1 | 33 | 49.88% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 72.30 | 75.65 | 0.00 | - | 9 | 0 | 50.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 33.50 | 24.55 | 30.05 | 0.00 | - | 36 | 12 | 100.49% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 29.99 | 25.20 | 30.25 | 0.00 | - | - | 0 | 51.37% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 30.50 | 25.50 | 28.30 | 0.00 | - | 2 | 82 | 42.21% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 24.50 | 28.30 | 0.00 | - | 1 | 7 | 35.22% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 25.10 | 29.80 | 0.00 | - | - | 5 | 37.07% |
| SPOT240621P00320000 | 2024-04-30 11:59AM EDT | 2024-06-21 | 36.85 | 28.80 | 31.65 | 0.00 | - | 4 | 80 | 33.71% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 31.15 | 33.90 | 0.00 | - | 6 | 124 | 31.87% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 37.00 | 39.35 | 0.00 | - | - | 1 | 36.70% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 39.35 | 44.20 | 0.00 | - | 9 | 58 | 38.74% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 41.55 | 42.95 | 0.00 | - | 1 | 21 | 33.80% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 47.70 | 48.80 | 0.00 | - | 2 | 39 | 35.25% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 48.95 | 50.15 | 0.00 | - | 7 | 65 | 34.68% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 33.33% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 63.15 | 67.40 | 0.00 | - | 10 | 50 | 33.68% |
© 2024 Yahoo. Todos los derechos reservados.