Mercados españoles cerrados en 7 hrs 14 min
IBEX 35
10.874,70 +20,30 (+0,19%) Euro Stoxx 50
4.896,94 -24,28 (-0,49%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
84,20 +0,76 (+0,91%) Oro
2.319,60 +8,60 (+0,37%) Bitcoin EUR
53.930,50 +399,63 (+0,75%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503C00255000 | 2024-04-30 1:56PM EDT | 255.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503C00270000 | 2024-05-01 2:20PM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240503C00272500 | 2024-05-01 11:19AM EDT | 272.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240503C00275000 | 2024-05-01 3:40PM EDT | 275.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240503C00277500 | 2024-05-01 1:01PM EDT | 277.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240503C00280000 | 2024-05-01 3:57PM EDT | 280.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPOT240503C00282500 | 2024-05-01 2:43PM EDT | 282.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPOT240503C00285000 | 2024-05-01 3:39PM EDT | 285.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.78% |
| SPOT240503C00287500 | 2024-05-01 3:49PM EDT | 287.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| SPOT240503C00290000 | 2024-05-01 3:51PM EDT | 290.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| SPOT240503C00292500 | 2024-05-01 3:31PM EDT | 292.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPOT240503C00295000 | 2024-05-01 3:52PM EDT | 295.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| SPOT240503C00297500 | 2024-05-01 3:49PM EDT | 297.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPOT240503C00300000 | 2024-05-01 3:53PM EDT | 300.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| SPOT240503C00302500 | 2024-05-01 3:27PM EDT | 302.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SPOT240503C00305000 | 2024-05-01 3:07PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| SPOT240503C00307500 | 2024-05-01 3:39PM EDT | 307.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPOT240503C00310000 | 2024-05-01 3:59PM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPOT240503C00312500 | 2024-04-30 12:04PM EDT | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240503C00315000 | 2024-04-29 10:44AM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240503C00320000 | 2024-05-01 3:01PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPOT240503C00325000 | 2024-05-01 2:56PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPOT240503C00327500 | 2024-05-01 1:22PM EDT | 327.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00335000 | 2024-05-01 11:41AM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00340000 | 2024-05-01 9:49AM EDT | 340.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00350000 | 2024-05-01 9:49AM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPOT240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00135000 | 2024-04-30 10:01AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SPOT240503P00207500 | 2024-05-01 3:19PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SPOT240503P00217500 | 2024-04-22 3:58PM EDT | 217.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00235000 | 2024-05-01 10:02AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240503P00240000 | 2024-05-01 1:46PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPOT240503P00245000 | 2024-05-01 11:15AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240503P00250000 | 2024-05-01 3:10PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPOT240503P00255000 | 2024-04-30 2:32PM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPOT240503P00257500 | 2024-04-29 3:16PM EDT | 257.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPOT240503P00260000 | 2024-04-30 2:05PM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SPOT240503P00262500 | 2024-05-01 11:32AM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPOT240503P00265000 | 2024-05-01 3:03PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SPOT240503P00267500 | 2024-05-01 1:09PM EDT | 267.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT240503P00270000 | 2024-05-01 3:52PM EDT | 270.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SPOT240503P00272500 | 2024-05-01 3:38PM EDT | 272.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| SPOT240503P00275000 | 2024-05-01 3:43PM EDT | 275.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| SPOT240503P00277500 | 2024-05-01 3:39PM EDT | 277.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SPOT240503P00280000 | 2024-05-01 3:59PM EDT | 280.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 6.25% |
| SPOT240503P00282500 | 2024-05-01 3:58PM EDT | 282.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPOT240503P00285000 | 2024-05-01 3:58PM EDT | 285.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| SPOT240503P00287500 | 2024-05-01 3:59PM EDT | 287.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| SPOT240503P00290000 | 2024-05-01 3:52PM EDT | 290.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| SPOT240503P00292500 | 2024-05-01 3:57PM EDT | 292.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPOT240503P00295000 | 2024-05-01 1:26PM EDT | 295.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPOT240503P00297500 | 2024-05-01 11:30AM EDT | 297.50 | 14.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPOT240503P00300000 | 2024-05-01 2:15PM EDT | 300.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPOT240503P00302500 | 2024-05-01 12:56PM EDT | 302.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240503P00305000 | 2024-05-01 9:41AM EDT | 305.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240503P00310000 | 2024-05-01 2:07PM EDT | 310.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240503P00315000 | 2024-05-01 9:36AM EDT | 315.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 320.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPOT240503P00322500 | 2024-05-01 3:35PM EDT | 322.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 0.00% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.