Mercados españoles cerrados
IBEX 35
10.840,00 -32,00 (-0,29%) Euro Stoxx 50
4.916,52 +25,91 (+0,53%) Dólar/Euro
1,0782 +0,0054 (+0,51%) Petróleo Brent
82,66 -0,37 (-0,45%) Oro
2.303,50 -6,10 (-0,26%) Bitcoin EUR
57.109,15 +2.040,70 (+3,71%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:35AM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 210.00 | 66.46 | 84.65 | 90.55 | 0.00 | - | 4 | 0 | 79.13% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 220.00 | 57.13 | 74.80 | 80.65 | 0.00 | - | 4 | 0 | 71.61% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 230.00 | 48.99 | 64.90 | 70.90 | 0.00 | - | 1 | 1 | 64.54% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 240.00 | 65.11 | 55.15 | 61.00 | 0.00 | - | 2 | 1 | 57.31% |
| SPOT240531C00245000 | 2024-05-03 9:59AM EDT | 245.00 | 54.16 | 50.20 | 56.15 | +16.54 | +43.97% | 4 | 4 | 53.72% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 250.00 | 33.50 | 45.40 | 51.50 | 0.00 | - | 4 | 4 | 51.23% |
| SPOT240531C00260000 | 2024-04-22 3:34PM EDT | 260.00 | 39.17 | 35.90 | 42.10 | +13.62 | +53.31% | 4 | 6 | 60.16% |
| SPOT240531C00265000 | 2024-04-25 10:27AM EDT | 265.00 | 26.00 | 31.80 | 37.00 | 0.00 | - | - | 1 | 54.39% |
| SPOT240531C00270000 | 2024-04-23 10:17AM EDT | 270.00 | 42.10 | 28.35 | 33.05 | 0.00 | - | - | 5 | 53.08% |
| SPOT240531C00275000 | 2024-04-26 10:10AM EDT | 275.00 | 21.05 | 22.70 | 26.05 | 0.00 | - | 1 | 5 | 39.94% |
| SPOT240531C00280000 | 2024-05-03 9:32AM EDT | 280.00 | 20.50 | 20.75 | 24.75 | +5.23 | +34.25% | 1 | 2 | 47.47% |
| SPOT240531C00285000 | 2024-05-02 1:41PM EDT | 285.00 | 14.85 | 17.35 | 20.40 | 0.00 | - | 6 | 9 | 43.34% |
| SPOT240531C00290000 | 2024-05-03 9:53AM EDT | 290.00 | 15.30 | 14.10 | 14.65 | +1.94 | +14.52% | 1 | 18 | 34.38% |
| SPOT240531C00295000 | 2024-05-03 10:54AM EDT | 295.00 | 12.80 | 11.35 | 12.10 | +5.47 | +74.62% | 6 | 75 | 34.71% |
| SPOT240531C00300000 | 2024-05-03 10:29AM EDT | 300.00 | 9.20 | 8.95 | 9.65 | +2.32 | +33.72% | 10 | 181 | 34.28% |
| SPOT240531C00305000 | 2024-05-02 2:11PM EDT | 305.00 | 6.13 | 6.95 | 7.40 | 0.00 | - | 57 | 63 | 33.41% |
| SPOT240531C00310000 | 2024-05-03 9:32AM EDT | 310.00 | 5.25 | 5.55 | 5.90 | +0.55 | +11.70% | 1 | 70 | 33.87% |
| SPOT240531C00315000 | 2024-05-02 11:52AM EDT | 315.00 | 3.10 | 4.15 | 4.50 | 0.00 | - | 3 | 30 | 33.70% |
| SPOT240531C00320000 | 2024-05-02 3:17PM EDT | 320.00 | 2.89 | 3.05 | 3.35 | 0.00 | - | 10 | 40 | 33.45% |
| SPOT240531C00325000 | 2024-05-02 11:07AM EDT | 325.00 | 1.60 | 2.18 | 2.78 | 0.00 | - | 2 | 10 | 34.75% |
| SPOT240531C00330000 | 2024-05-03 10:42AM EDT | 330.00 | 1.72 | 1.56 | 2.17 | +0.10 | +6.17% | 4 | 27 | 35.24% |
| SPOT240531C00335000 | 2024-05-01 1:19PM EDT | 335.00 | 0.68 | 1.06 | 1.66 | 0.00 | - | 3 | 6 | 35.56% |
| SPOT240531C00340000 | 2024-05-03 10:42AM EDT | 340.00 | 1.87 | 0.79 | 2.06 | +0.13 | +7.47% | 4 | 2 | 40.92% |
| SPOT240531C00345000 | 2024-05-01 1:19PM EDT | 345.00 | 0.39 | 0.65 | 0.83 | 0.00 | - | 3 | 5 | 35.03% |
| SPOT240531C00350000 | 2024-04-26 1:35PM EDT | 350.00 | 0.70 | 0.47 | 0.79 | 0.00 | - | 2 | 69 | 37.16% |
| SPOT240531C00355000 | 2024-04-26 9:34AM EDT | 355.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 2 | 26 | 41.60% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 360.00 | 0.22 | 0.12 | 0.92 | 0.00 | - | 5 | 66 | 43.26% |
| SPOT240531C00365000 | 2024-04-23 10:12AM EDT | 365.00 | 1.09 | 0.00 | 1.50 | 0.00 | - | - | 10 | 50.76% |
| SPOT240531C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.30 | 0.08 | 1.49 | 0.00 | - | - | 2 | 50.73% |
| SPOT240531C00400000 | 2024-04-15 10:30AM EDT | 400.00 | 1.51 | 0.00 | 1.50 | 0.00 | - | - | 1 | 58.35% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531P00215000 | 2024-04-23 10:07AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SPOT240531P00225000 | 2024-04-22 3:47PM EDT | 225.00 | 2.63 | 0.03 | 1.50 | 0.00 | - | 3 | 3 | 57.37% |
| SPOT240531P00230000 | 2024-04-29 3:47PM EDT | 230.00 | 0.46 | 0.07 | 0.35 | 0.00 | - | 1 | 4 | 46.48% |
| SPOT240531P00235000 | 2024-05-02 9:55AM EDT | 235.00 | 0.55 | 0.22 | 1.49 | 0.00 | - | 2 | 24 | 50.90% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 240.00 | 1.21 | 0.14 | 1.50 | 0.00 | - | 12 | 12 | 53.56% |
| SPOT240531P00245000 | 2024-05-02 3:27PM EDT | 245.00 | 0.63 | 0.23 | 1.50 | 0.00 | - | 4 | 29 | 49.44% |
| SPOT240531P00250000 | 2024-05-01 9:36AM EDT | 250.00 | 0.82 | 0.36 | 0.82 | -0.62 | -43.06% | 2 | 5 | 39.23% |
| SPOT240531P00255000 | 2024-05-03 9:30AM EDT | 255.00 | 3.55 | 0.81 | 1.10 | +1.50 | +73.17% | 1 | 35 | 38.10% |
| SPOT240531P00260000 | 2024-05-03 10:42AM EDT | 260.00 | 2.17 | 0.84 | 1.37 | +0.62 | +40.00% | 9 | 21 | 36.28% |
| SPOT240531P00265000 | 2024-05-03 11:12AM EDT | 265.00 | 1.65 | 1.28 | 1.84 | -0.45 | -21.43% | 7 | 22 | 35.23% |
| SPOT240531P00270000 | 2024-05-03 11:10AM EDT | 270.00 | 2.35 | 2.04 | 2.48 | -0.55 | -18.97% | 32 | 55 | 34.31% |
| SPOT240531P00275000 | 2024-05-03 10:42AM EDT | 275.00 | 2.69 | 3.00 | 3.35 | -1.41 | -34.39% | 6 | 12 | 33.58% |
| SPOT240531P00280000 | 2024-05-02 1:35PM EDT | 280.00 | 5.70 | 4.10 | 4.45 | 0.00 | - | 30 | 27 | 32.81% |
| SPOT240531P00285000 | 2024-05-03 11:13AM EDT | 285.00 | 5.75 | 5.45 | 5.95 | -5.25 | -47.73% | 5 | 24 | 32.44% |
| SPOT240531P00290000 | 2024-05-02 2:03PM EDT | 290.00 | 9.35 | 7.20 | 7.95 | 0.00 | - | 2 | 7 | 32.59% |
| SPOT240531P00295000 | 2024-05-03 10:09AM EDT | 295.00 | 10.32 | 9.10 | 9.95 | +3.72 | +56.36% | 1 | 14 | 31.61% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 300.00 | 19.19 | 11.75 | 12.45 | 0.00 | - | 1 | 17 | 31.03% |
| SPOT240531P00305000 | 2024-04-23 3:54PM EDT | 305.00 | 13.00 | 15.25 | 17.00 | 0.00 | - | - | 2 | 35.65% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 310.00 | 28.25 | 18.05 | 20.55 | 0.00 | - | 1 | 7 | 36.40% |
| SPOT240531P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 29.78 | 20.65 | 25.15 | 0.00 | - | 1 | 5 | 39.88% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 320.00 | 14.60 | 24.20 | 27.20 | 0.00 | - | - | 5 | 33.34% |
© 2024 Yahoo. Todos los derechos reservados.