Mercados españoles abiertos en 6 hrs 22 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.105,12 -168,93 (-0,44%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,69 +0,25 (+0,30%) Bitcoin EUR
54.023,32 -2.261,08 (-4,02%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 117.00 | 124.15 | 0.00 | - | - | 2 | 196.68% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 44.10 | 49.35 | 0.00 | - | - | 2 | 91.70% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 38.10 | 44.45 | 0.00 | - | - | 2 | 78.00% |
| SPOT240510C00255000 | 2024-04-19 11:15AM EDT | 255.00 | 30.12 | 28.05 | 34.60 | 0.00 | - | 4 | 4 | 62.84% |
| SPOT240510C00260000 | 2024-04-26 9:53AM EDT | 260.00 | 28.80 | 24.35 | 29.55 | 0.00 | - | 2 | 5 | 60.89% |
| SPOT240510C00265000 | 2024-05-01 12:30PM EDT | 265.00 | 20.90 | 19.60 | 23.80 | -1.55 | -6.90% | 2 | 5 | 50.17% |
| SPOT240510C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 20.25 | 17.15 | 20.35 | 0.00 | - | 1 | 6 | 54.94% |
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 270.00 | 16.60 | 15.40 | 18.40 | -3.35 | -16.79% | 2 | 10 | 54.10% |
| SPOT240510C00272500 | 2024-05-01 12:30PM EDT | 272.50 | 14.60 | 13.60 | 14.95 | -5.40 | -27.00% | 2 | 9 | 42.59% |
| SPOT240510C00275000 | 2024-04-30 3:05PM EDT | 275.00 | 12.30 | 12.05 | 13.10 | 0.00 | - | 4 | 5 | 42.05% |
| SPOT240510C00277500 | 2024-05-01 12:30PM EDT | 277.50 | 10.90 | 9.25 | 11.40 | -1.85 | -14.51% | 1 | 14 | 41.76% |
| SPOT240510C00280000 | 2024-05-01 3:00PM EDT | 280.00 | 13.20 | 7.90 | 9.80 | +6.15 | +87.23% | 3 | 50 | 41.32% |
| SPOT240510C00282500 | 2024-05-01 1:14PM EDT | 282.50 | 8.95 | 7.40 | 8.30 | +2.75 | +44.35% | 43 | 19 | 40.74% |
| SPOT240510C00285000 | 2024-05-01 11:59AM EDT | 285.00 | 5.95 | 6.15 | 6.45 | +1.25 | +26.60% | 15 | 51 | 37.44% |
| SPOT240510C00287500 | 2024-05-01 3:51PM EDT | 287.50 | 5.80 | 5.00 | 5.30 | +0.75 | +14.85% | 67 | 20 | 37.26% |
| SPOT240510C00290000 | 2024-05-01 3:53PM EDT | 290.00 | 4.20 | 4.00 | 4.25 | +1.10 | +35.48% | 79 | 46 | 36.82% |
| SPOT240510C00292500 | 2024-05-01 3:43PM EDT | 292.50 | 3.35 | 3.20 | 3.40 | +0.78 | +30.35% | 139 | 166 | 36.71% |
| SPOT240510C00295000 | 2024-05-01 3:43PM EDT | 295.00 | 3.29 | 2.44 | 2.84 | +1.05 | +46.87% | 204 | 214 | 37.66% |
| SPOT240510C00297500 | 2024-05-01 3:27PM EDT | 297.50 | 3.37 | 1.73 | 2.22 | +1.47 | +77.37% | 44 | 23 | 37.49% |
| SPOT240510C00300000 | 2024-05-01 3:16PM EDT | 300.00 | 2.80 | 1.46 | 1.72 | +1.43 | +104.38% | 33 | 52 | 37.40% |
| SPOT240510C00302500 | 2024-05-01 9:44AM EDT | 302.50 | 1.81 | 1.04 | 1.37 | +0.73 | +67.59% | 2 | 16 | 37.83% |
| SPOT240510C00305000 | 2024-05-01 3:59PM EDT | 305.00 | 0.95 | 0.90 | 1.05 | +0.25 | +35.71% | 25 | 59 | 37.87% |
| SPOT240510C00307500 | 2024-05-01 10:37AM EDT | 307.50 | 0.97 | 0.59 | 0.82 | 0.00 | - | 6 | 28 | 38.21% |
| SPOT240510C00310000 | 2024-05-01 3:23PM EDT | 310.00 | 0.85 | 0.29 | 0.64 | -0.10 | -10.53% | 6 | 66 | 38.60% |
| SPOT240510C00312500 | 2024-05-01 3:06PM EDT | 312.50 | 0.70 | 0.32 | 0.81 | -0.09 | -11.39% | 1 | 6 | 43.73% |
| SPOT240510C00315000 | 2024-05-01 2:43PM EDT | 315.00 | 0.65 | 0.30 | 0.48 | +0.10 | +18.18% | 4 | 55 | 41.19% |
| SPOT240510C00317500 | 2024-05-01 10:18AM EDT | 317.50 | 0.48 | 0.24 | 0.49 | -0.52 | -52.00% | 1 | 2 | 43.85% |
| SPOT240510C00320000 | 2024-05-01 2:18PM EDT | 320.00 | 0.32 | 0.12 | 0.67 | +0.10 | +45.45% | 12 | 82 | 49.51% |
| SPOT240510C00322500 | 2024-04-25 12:34PM EDT | 322.50 | 0.70 | 0.09 | 4.00 | 0.00 | - | - | 1 | 69.34% |
| SPOT240510C00325000 | 2024-04-26 1:41PM EDT | 325.00 | 0.50 | 0.07 | 1.76 | 0.00 | - | 2 | 48 | 58.40% |
| SPOT240510C00330000 | 2024-04-29 2:36PM EDT | 330.00 | 0.74 | 0.05 | 1.05 | +0.48 | +184.62% | 1 | 43 | 56.84% |
| SPOT240510C00335000 | 2024-04-24 12:15PM EDT | 335.00 | 0.46 | 0.04 | 0.45 | +0.16 | +53.33% | 1 | 17 | 53.13% |
| SPOT240510C00340000 | 2024-04-30 12:45PM EDT | 340.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 99 | 50.10% |
| SPOT240510C00345000 | 2024-05-01 12:49PM EDT | 345.00 | 0.01 | 0.02 | 0.17 | -0.92 | -98.92% | 1 | 77 | 53.32% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.01 | 2.53 | 0.00 | - | 1 | 166 | 87.84% |
| SPOT240510C00355000 | 2024-04-23 11:09AM EDT | 355.00 | 0.86 | 0.01 | 2.53 | 0.00 | - | 1 | 24 | 92.33% |
| SPOT240510C00360000 | 2024-04-30 9:46AM EDT | 360.00 | 0.02 | 0.01 | 2.53 | 0.00 | - | 5 | 6 | 96.70% |
| SPOT240510C00365000 | 2024-04-24 1:42PM EDT | 365.00 | 0.12 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 99.76% |
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 370.00 | 0.05 | 0.00 | 0.17 | +0.03 | +150.00% | 70 | 92 | 68.56% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 23 | 74.02% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 3.80 | 0.00 | - | - | 1 | 131.69% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 87.70% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 2.52 | 0.00 | - | - | 66 | 141.36% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 3.80 | 0.00 | - | 17 | 78 | 137.55% |
| SPOT240510P00215000 | 2024-04-30 9:48AM EDT | 215.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 13 | 44 | 76.56% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 106 | 90.72% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.01 | 2.57 | 0.00 | - | 10 | 10 | 102.17% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 230.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 2 | 21 | 62.21% |
| SPOT240510P00235000 | 2024-04-29 10:05AM EDT | 235.00 | 1.33 | 0.03 | 2.61 | 0.00 | - | 1 | 2 | 87.45% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 240.00 | 0.07 | 0.05 | 2.63 | 0.00 | - | 4 | 13 | 80.22% |
| SPOT240510P00245000 | 2024-04-29 10:59AM EDT | 245.00 | 0.20 | 0.07 | 0.40 | -0.05 | -20.00% | 4 | 64 | 50.34% |
| SPOT240510P00250000 | 2024-05-01 12:35PM EDT | 250.00 | 0.28 | 0.12 | 0.46 | -0.01 | -3.45% | 17 | 36 | 50.59% |
| SPOT240510P00255000 | 2024-05-01 3:39PM EDT | 255.00 | 0.27 | 0.17 | 0.53 | -0.28 | -50.91% | 7 | 42 | 45.65% |
| SPOT240510P00257500 | 2024-04-30 3:51PM EDT | 257.50 | 0.69 | 0.30 | 0.52 | 0.00 | - | 4 | 5 | 42.24% |
| SPOT240510P00260000 | 2024-05-01 2:26PM EDT | 260.00 | 0.50 | 0.45 | 0.65 | -0.11 | -18.03% | 6 | 606 | 41.16% |
| SPOT240510P00262500 | 2024-05-01 2:57PM EDT | 262.50 | 0.46 | 0.61 | 1.04 | -0.43 | -48.31% | 5 | 18 | 42.92% |
| SPOT240510P00265000 | 2024-05-01 11:13AM EDT | 265.00 | 1.00 | 0.82 | 1.00 | +0.10 | +11.11% | 2 | 15 | 38.77% |
| SPOT240510P00267500 | 2024-05-01 1:14PM EDT | 267.50 | 0.78 | 1.06 | 1.30 | -0.70 | -47.30% | 3 | 29 | 38.18% |
| SPOT240510P00270000 | 2024-05-01 3:25PM EDT | 270.00 | 0.98 | 1.38 | 1.63 | -1.38 | -58.47% | 33 | 630 | 37.18% |
| SPOT240510P00272500 | 2024-05-01 2:42PM EDT | 272.50 | 1.34 | 1.62 | 2.14 | -1.11 | -45.31% | 5 | 32 | 36.98% |
| SPOT240510P00275000 | 2024-05-01 2:54PM EDT | 275.00 | 1.77 | 2.24 | 2.77 | -2.28 | -56.30% | 14 | 395 | 36.80% |
| SPOT240510P00277500 | 2024-05-01 3:52PM EDT | 277.50 | 2.85 | 3.05 | 3.45 | -0.35 | -10.94% | 22 | 13 | 36.13% |
| SPOT240510P00280000 | 2024-05-01 2:37PM EDT | 280.00 | 3.45 | 3.90 | 4.25 | -2.40 | -41.03% | 16 | 65 | 35.41% |
| SPOT240510P00282500 | 2024-05-01 3:08PM EDT | 282.50 | 4.33 | 4.90 | 5.35 | -1.24 | -22.26% | 161 | 98 | 35.57% |
| SPOT240510P00285000 | 2024-05-01 3:50PM EDT | 285.00 | 5.40 | 6.15 | 6.50 | -3.04 | -36.02% | 35 | 57 | 35.14% |
| SPOT240510P00287500 | 2024-05-01 3:59PM EDT | 287.50 | 7.50 | 7.50 | 7.80 | -2.95 | -28.23% | 30 | 23 | 34.66% |
| SPOT240510P00290000 | 2024-05-01 3:07PM EDT | 290.00 | 6.70 | 9.00 | 9.35 | -4.50 | -40.18% | 14 | 30 | 34.71% |
| SPOT240510P00292500 | 2024-05-01 3:39PM EDT | 292.50 | 9.55 | 10.65 | 11.05 | -1.40 | -12.79% | 5 | 151 | 34.78% |
| SPOT240510P00295000 | 2024-04-30 11:49AM EDT | 295.00 | 12.40 | 12.15 | 14.25 | 0.00 | - | 2 | 30 | 43.81% |
| SPOT240510P00297500 | 2024-05-01 10:32AM EDT | 297.50 | 13.16 | 13.95 | 16.05 | +0.11 | +0.84% | 3 | 19 | 43.59% |
| SPOT240510P00300000 | 2024-05-01 12:30PM EDT | 300.00 | 16.80 | 14.90 | 18.25 | +2.05 | +13.90% | 6 | 63 | 45.56% |
| SPOT240510P00302500 | 2024-05-01 11:13AM EDT | 302.50 | 17.45 | 18.15 | 20.25 | +1.55 | +9.75% | 3 | 4 | 45.61% |
| SPOT240510P00305000 | 2024-04-24 11:11AM EDT | 305.00 | 21.50 | 16.85 | 22.25 | 0.00 | - | 16 | 29 | 45.00% |
| SPOT240510P00307500 | 2024-04-24 10:42AM EDT | 307.50 | 19.00 | 19.10 | 24.55 | 0.00 | - | - | 0 | 46.47% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 22.15 | 27.70 | 0.00 | - | 6 | 19 | 55.64% |
| SPOT240510P00315000 | 2024-04-24 1:31PM EDT | 315.00 | 27.99 | 26.25 | 31.85 | -2.04 | -6.79% | 1 | 17 | 53.61% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 31.05 | 36.75 | 0.00 | - | - | 0 | 58.15% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 36.25 | 41.90 | 0.00 | - | - | 0 | 65.45% |
| SPOT240510P00335000 | 2024-04-09 1:40PM EDT | 335.00 | 41.30 | 46.05 | 52.00 | 0.00 | - | 1 | 0 | 77.22% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 51.20 | 57.90 | 0.00 | - | - | 0 | 92.97% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 56.10 | 62.60 | 0.00 | - | - | 0 | 94.75% |
© 2024 Yahoo. Todos los derechos reservados.