Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.950,48 -141,02 (-0,23%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705C00220000 | 2024-06-14 2:42PM EDT | 220.00 | 94.07 | 93.50 | 102.50 | 0.00 | - | 1 | 2 | 90.92% |
| SPOT240705C00275000 | 2024-06-14 9:52AM EDT | 275.00 | 39.85 | 39.00 | 47.85 | 0.00 | - | - | 1 | 87.41% |
| SPOT240705C00280000 | 2024-06-11 10:31AM EDT | 280.00 | 38.45 | 34.00 | 42.70 | 0.00 | - | 1 | 1 | 79.38% |
| SPOT240705C00285000 | 2024-06-14 10:44AM EDT | 285.00 | 32.60 | 31.05 | 37.00 | 0.00 | - | - | 3 | 67.98% |
| SPOT240705C00292500 | 2024-06-18 2:48PM EDT | 292.50 | 21.00 | 24.40 | 28.15 | +21.00 | - | - | 2 | 49.35% |
| SPOT240705C00295000 | 2024-06-21 10:03AM EDT | 295.00 | 19.64 | 23.35 | 25.20 | +1.14 | +6.16% | 1 | 3 | 43.21% |
| SPOT240705C00297500 | 2024-06-21 12:21PM EDT | 297.50 | 21.00 | 20.35 | 24.60 | +21.00 | - | 1 | 6 | 51.09% |
| SPOT240705C00300000 | 2024-06-13 12:31PM EDT | 300.00 | 13.50 | 18.65 | 20.75 | 0.00 | - | 6 | 15 | 40.06% |
| SPOT240705C00305000 | 2024-06-21 1:40PM EDT | 305.00 | 14.70 | 13.95 | 18.25 | -0.55 | -3.61% | 1 | 4 | 45.64% |
| SPOT240705C00307500 | 2024-06-20 9:34AM EDT | 307.50 | 11.50 | 13.75 | 15.80 | +11.50 | - | - | 3 | 41.83% |
| SPOT240705C00310000 | 2024-06-21 3:47PM EDT | 310.00 | 12.55 | 12.00 | 14.15 | +1.05 | +9.13% | 3 | 55 | 41.47% |
| SPOT240705C00312500 | 2024-06-20 2:06PM EDT | 312.50 | 10.45 | 10.25 | 12.30 | +10.45 | - | - | 2 | 39.84% |
| SPOT240705C00315000 | 2024-06-21 2:45PM EDT | 315.00 | 9.75 | 8.95 | 11.65 | +1.65 | +20.37% | 4 | 201 | 42.92% |
| SPOT240705C00317500 | 2024-06-21 3:37PM EDT | 317.50 | 8.58 | 7.90 | 8.80 | +8.58 | - | 9 | 10 | 36.30% |
| SPOT240705C00320000 | 2024-06-21 3:18PM EDT | 320.00 | 7.35 | 6.70 | 7.95 | +1.35 | +22.50% | 32 | 91 | 37.64% |
| SPOT240705C00322500 | 2024-06-21 2:41PM EDT | 322.50 | 5.74 | 5.70 | 7.00 | +5.74 | - | 3 | 0 | 38.11% |
| SPOT240705C00325000 | 2024-06-21 3:57PM EDT | 325.00 | 4.84 | 4.80 | 5.35 | -0.16 | -3.20% | 291 | 52 | 35.10% |
| SPOT240705C00327500 | 2024-06-21 2:45PM EDT | 327.50 | 4.28 | 3.85 | 4.80 | +4.28 | - | 2 | 0 | 36.38% |
| SPOT240705C00330000 | 2024-06-21 3:57PM EDT | 330.00 | 2.93 | 3.25 | 3.90 | +0.18 | +6.55% | 27 | 28 | 35.65% |
| SPOT240705C00332500 | 2024-06-21 3:14PM EDT | 332.50 | 3.10 | 2.25 | 3.75 | +3.10 | - | 1 | 1 | 38.14% |
| SPOT240705C00335000 | 2024-06-21 2:38PM EDT | 335.00 | 2.08 | 2.18 | 2.62 | -0.19 | -8.37% | 2 | 21 | 35.19% |
| SPOT240705C00337500 | 2024-06-21 3:18PM EDT | 337.50 | 2.14 | 1.69 | 2.29 | +2.14 | - | 100 | 4 | 36.04% |
| SPOT240705C00340000 | 2024-06-21 2:53PM EDT | 340.00 | 1.68 | 1.50 | 2.05 | +0.05 | +3.07% | 1 | 80 | 37.16% |
| SPOT240705C00345000 | 2024-06-21 3:20PM EDT | 345.00 | 1.23 | 0.90 | 1.57 | +0.18 | +17.14% | 2 | 3 | 38.68% |
| SPOT240705C00350000 | 2024-06-20 1:20PM EDT | 350.00 | 0.82 | 0.53 | 1.20 | 0.00 | - | 2 | 53 | 40.06% |
| SPOT240705C00355000 | 2024-06-11 2:18PM EDT | 355.00 | 0.70 | 0.28 | 1.12 | 0.00 | - | 1 | 3 | 43.45% |
| SPOT240705C00360000 | 2024-06-05 10:37AM EDT | 360.00 | 3.50 | 0.20 | 1.19 | 0.00 | - | 6 | 9 | 48.13% |
| SPOT240705C00370000 | 2024-06-07 10:57AM EDT | 370.00 | 0.85 | 0.01 | 0.99 | 0.00 | - | 1 | 7 | 53.44% |
| SPOT240705C00375000 | 2024-06-10 2:01PM EDT | 375.00 | 0.34 | 0.09 | 0.92 | 0.00 | - | 3 | 7 | 56.08% |
| SPOT240705C00380000 | 2024-06-06 12:22PM EDT | 380.00 | 0.87 | 0.01 | 0.85 | 0.00 | - | 1 | 10 | 51.42% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240705P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 1 | 119.34% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 220.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 107.76% |
| SPOT240705P00245000 | 2024-06-21 10:34AM EDT | 245.00 | 0.29 | 0.00 | 0.79 | +0.29 | - | 2 | 1 | 71.73% |
| SPOT240705P00260000 | 2024-06-11 3:54PM EDT | 260.00 | 0.47 | 0.10 | 0.84 | 0.00 | - | 1 | 7 | 59.33% |
| SPOT240705P00265000 | 2024-06-11 3:19PM EDT | 265.00 | 0.70 | 0.07 | 0.89 | 0.00 | - | 2 | 2 | 54.83% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 270.00 | 0.93 | 0.00 | 0.95 | 0.00 | - | 6 | 10 | 50.00% |
| SPOT240705P00275000 | 2024-06-20 11:46AM EDT | 275.00 | 0.58 | 0.12 | 0.53 | 0.00 | - | 10 | 14 | 46.34% |
| SPOT240705P00280000 | 2024-06-20 1:08PM EDT | 280.00 | 0.73 | 0.17 | 0.58 | 0.00 | - | 7 | 16 | 42.38% |
| SPOT240705P00285000 | 2024-06-20 12:47PM EDT | 285.00 | 1.06 | 0.46 | 0.90 | 0.00 | - | 3 | 15 | 41.66% |
| SPOT240705P00287500 | 2024-06-21 2:40PM EDT | 287.50 | 0.54 | 0.55 | 1.02 | +0.54 | - | 1 | 0 | 40.38% |
| SPOT240705P00290000 | 2024-06-21 3:46PM EDT | 290.00 | 0.80 | 0.72 | 0.94 | -0.58 | -42.03% | 7 | 41 | 36.91% |
| SPOT240705P00292500 | 2024-06-21 3:30PM EDT | 292.50 | 0.90 | 0.79 | 1.15 | +0.90 | - | 8 | 0 | 36.28% |
| SPOT240705P00295000 | 2024-06-21 3:46PM EDT | 295.00 | 1.25 | 1.11 | 1.40 | -0.53 | -29.78% | 33 | 46 | 35.63% |
| SPOT240705P00297500 | 2024-06-21 3:14PM EDT | 297.50 | 1.52 | 1.32 | 1.76 | +1.52 | - | 46 | 104 | 35.40% |
| SPOT240705P00300000 | 2024-06-21 3:49PM EDT | 300.00 | 2.06 | 1.56 | 2.03 | -1.29 | -38.51% | 130 | 87 | 34.16% |
| SPOT240705P00302500 | 2024-06-21 3:27PM EDT | 302.50 | 2.13 | 2.17 | 2.55 | +2.13 | - | 2 | 23 | 34.07% |
| SPOT240705P00305000 | 2024-06-21 3:40PM EDT | 305.00 | 2.90 | 2.74 | 3.25 | -1.45 | -33.33% | 16 | 74 | 34.44% |
| SPOT240705P00307500 | 2024-06-21 1:23PM EDT | 307.50 | 4.17 | 2.86 | 4.00 | +4.17 | - | 3 | 2 | 34.48% |
| SPOT240705P00310000 | 2024-06-21 12:21PM EDT | 310.00 | 5.05 | 4.20 | 4.65 | -0.99 | -16.39% | 4 | 17 | 33.55% |
| SPOT240705P00315000 | 2024-06-21 3:46PM EDT | 315.00 | 6.50 | 6.10 | 6.70 | -3.50 | -35.00% | 68 | 23 | 33.58% |
| SPOT240705P00317500 | 2024-06-21 3:58PM EDT | 317.50 | 7.80 | 7.10 | 7.75 | +7.80 | - | 31 | 0 | 32.92% |
| SPOT240705P00320000 | 2024-06-21 3:28PM EDT | 320.00 | 8.17 | 8.30 | 9.65 | -3.53 | -30.17% | 8 | 14 | 35.30% |
| SPOT240705P00325000 | 2024-06-06 1:14PM EDT | 325.00 | 13.20 | 11.45 | 12.90 | 0.00 | - | - | 1 | 36.37% |
| SPOT240705P00330000 | 2024-06-13 9:46AM EDT | 330.00 | 23.00 | 13.55 | 16.40 | 0.00 | - | 1 | 2 | 36.79% |
| SPOT240705P00340000 | 2024-06-17 12:30PM EDT | 340.00 | 27.80 | 22.90 | 24.95 | +27.80 | - | - | 1 | 41.11% |
© 2024 Yahoo. Todos los derechos reservados.