Mercados españoles cerrados en 3 hrs 24 min
IBEX 35
11.300,00 -97,20 (-0,85%) Euro Stoxx 50
4.971,67 -31,87 (-0,64%) Dólar/Euro
1,0866 -0,0040 (-0,37%) Petróleo Brent
77,08 -1,28 (-1,63%) Oro
2.347,70 -21,60 (-0,91%) Bitcoin EUR
63.520,53 -54,78 (-0,09%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00195000 | 2024-05-31 3:16PM EDT | 195.00 | 98.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240607C00225000 | 2024-05-31 3:49PM EDT | 225.00 | 70.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240607C00240000 | 2024-04-30 9:56AM EDT | 240.00 | 49.08 | 62.95 | 68.25 | 0.00 | - | - | 2 | 0.00% |
| SPOT240607C00270000 | 2024-05-31 11:29AM EDT | 270.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPOT240607C00275000 | 2024-05-20 9:53AM EDT | 275.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT240607C00280000 | 2024-06-03 10:08AM EDT | 280.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT240607C00282500 | 2024-05-31 10:27AM EDT | 282.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| SPOT240607C00285000 | 2024-05-22 11:27AM EDT | 285.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPOT240607C00287500 | 2024-05-31 10:27AM EDT | 287.50 | 11.14 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| SPOT240607C00290000 | 2024-06-03 9:39AM EDT | 290.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPOT240607C00292500 | 2024-06-03 9:30AM EDT | 292.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SPOT240607C00295000 | 2024-06-03 2:48PM EDT | 295.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 0.00% |
| SPOT240607C00297500 | 2024-06-03 12:10PM EDT | 297.50 | 14.26 | 0.00 | 0.00 | 0.00 | - | 257 | 115 | 0.00% |
| SPOT240607C00300000 | 2024-06-03 3:54PM EDT | 300.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 31 | 300 | 0.00% |
| SPOT240607C00302500 | 2024-06-03 3:58PM EDT | 302.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 53 | 65 | 0.00% |
| SPOT240607C00305000 | 2024-06-03 3:50PM EDT | 305.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 51 | 105 | 0.00% |
| SPOT240607C00307500 | 2024-06-03 3:43PM EDT | 307.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 84 | 47 | 0.00% |
| SPOT240607C00310000 | 2024-06-03 3:54PM EDT | 310.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 156 | 324 | 0.00% |
| SPOT240607C00312500 | 2024-06-03 3:59PM EDT | 312.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 117 | 131 | 0.00% |
| SPOT240607C00315000 | 2024-06-03 3:59PM EDT | 315.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 317 | 880 | 1.56% |
| SPOT240607C00317500 | 2024-06-03 3:58PM EDT | 317.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 88 | 87 | 3.13% |
| SPOT240607C00320000 | 2024-06-03 3:59PM EDT | 320.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,223 | 515 | 6.25% |
| SPOT240607C00322500 | 2024-06-03 3:55PM EDT | 322.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 233 | 248 | 6.25% |
| SPOT240607C00325000 | 2024-06-03 3:59PM EDT | 325.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 378 | 337 | 6.25% |
| SPOT240607C00330000 | 2024-06-03 3:58PM EDT | 330.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 546 | 893 | 12.50% |
| SPOT240607C00335000 | 2024-06-03 3:58PM EDT | 335.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 166 | 258 | 12.50% |
| SPOT240607C00340000 | 2024-06-03 1:43PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 83 | 12.50% |
| SPOT240607C00345000 | 2024-06-03 2:14PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
| SPOT240607C00350000 | 2024-06-03 12:50PM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 56 | 25.00% |
| SPOT240607C00355000 | 2024-05-31 10:33AM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| SPOT240607C00360000 | 2024-06-03 10:59AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPOT240607C00365000 | 2024-06-03 2:14PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| SPOT240607C00370000 | 2024-05-23 3:20PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SPOT240607C00375000 | 2024-06-03 10:36AM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 25.00% |
| SPOT240607C00380000 | 2024-06-03 10:39AM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 50.00% |
| SPOT240607C00390000 | 2024-05-29 3:28PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| SPOT240607C00400000 | 2024-06-03 3:29PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00160000 | 2024-05-28 10:48AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 190 | 50.00% |
| SPOT240607P00165000 | 2024-05-28 11:16AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPOT240607P00170000 | 2024-05-31 2:05PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| SPOT240607P00175000 | 2024-05-29 3:30PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| SPOT240607P00180000 | 2024-06-03 9:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 48 | 50.00% |
| SPOT240607P00185000 | 2024-05-28 10:07AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| SPOT240607P00190000 | 2024-06-03 9:31AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 95 | 50.00% |
| SPOT240607P00225000 | 2024-06-03 3:28PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SPOT240607P00235000 | 2024-05-10 12:03PM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| SPOT240607P00240000 | 2024-06-03 2:14PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| SPOT240607P00245000 | 2024-06-03 2:17PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 50.00% |
| SPOT240607P00250000 | 2024-05-24 1:28PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPOT240607P00255000 | 2024-06-03 10:16AM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 96 | 50.00% |
| SPOT240607P00260000 | 2024-06-03 9:34AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| SPOT240607P00265000 | 2024-06-03 2:00PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 25.00% |
| SPOT240607P00270000 | 2024-06-03 3:00PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 116 | 25.00% |
| SPOT240607P00275000 | 2024-06-03 9:30AM EDT | 275.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| SPOT240607P00277500 | 2024-05-31 1:46PM EDT | 277.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| SPOT240607P00280000 | 2024-06-03 3:54PM EDT | 280.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 297 | 25.00% |
| SPOT240607P00282500 | 2024-06-03 3:11PM EDT | 282.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 25.00% |
| SPOT240607P00285000 | 2024-06-03 3:48PM EDT | 285.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 38 | 108 | 25.00% |
| SPOT240607P00287500 | 2024-06-03 3:38PM EDT | 287.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34 | 62 | 25.00% |
| SPOT240607P00290000 | 2024-06-03 3:56PM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 110 | 605 | 12.50% |
| SPOT240607P00292500 | 2024-06-03 3:59PM EDT | 292.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 54 | 98 | 12.50% |
| SPOT240607P00295000 | 2024-06-03 2:54PM EDT | 295.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 222 | 224 | 12.50% |
| SPOT240607P00297500 | 2024-06-03 3:59PM EDT | 297.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 290 | 242 | 12.50% |
| SPOT240607P00300000 | 2024-06-03 3:59PM EDT | 300.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 334 | 127 | 12.50% |
| SPOT240607P00302500 | 2024-06-03 3:56PM EDT | 302.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 6.25% |
| SPOT240607P00305000 | 2024-06-03 3:59PM EDT | 305.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 459 | 164 | 6.25% |
| SPOT240607P00307500 | 2024-06-03 3:58PM EDT | 307.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 173 | 132 | 6.25% |
| SPOT240607P00310000 | 2024-06-03 3:59PM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 272 | 115 | 3.13% |
| SPOT240607P00312500 | 2024-06-03 3:59PM EDT | 312.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 260 | 69 | 0.78% |
| SPOT240607P00315000 | 2024-06-03 3:43PM EDT | 315.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 27 | 14 | 0.00% |
| SPOT240607P00317500 | 2024-06-03 3:54PM EDT | 317.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| SPOT240607P00320000 | 2024-06-03 1:44PM EDT | 320.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| SPOT240607P00322500 | 2024-06-03 11:49AM EDT | 322.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT240607P00325000 | 2024-06-03 11:49AM EDT | 325.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240607P00330000 | 2024-05-28 9:36AM EDT | 330.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240607P00335000 | 2024-05-21 11:13AM EDT | 335.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.