Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.927,46 -200,25 (-0,33%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712C00210000 | 2024-06-17 11:37AM EDT | 210.00 | 105.25 | 104.00 | 112.25 | +105.25 | - | - | 1 | 86.23% |
| SPOT240712C00245000 | 2024-06-04 10:00AM EDT | 245.00 | 78.66 | 69.00 | 77.95 | 0.00 | - | 4 | 4 | 64.60% |
| SPOT240712C00260000 | 2024-06-04 10:00AM EDT | 260.00 | 64.07 | 54.10 | 62.95 | 0.00 | - | 4 | 4 | 52.83% |
| SPOT240712C00270000 | 2024-06-03 2:21PM EDT | 270.00 | 43.00 | 44.35 | 53.30 | 0.00 | - | 1 | 1 | 78.65% |
| SPOT240712C00285000 | 2024-06-14 3:27PM EDT | 285.00 | 32.83 | 31.70 | 38.90 | 0.00 | - | 6 | 6 | 64.03% |
| SPOT240712C00290000 | 2024-06-13 10:49AM EDT | 290.00 | 20.54 | 28.25 | 33.80 | 0.00 | - | 1 | 1 | 57.57% |
| SPOT240712C00295000 | 2024-06-17 3:34PM EDT | 295.00 | 24.45 | 22.15 | 29.20 | 0.00 | - | 1 | 3 | 53.19% |
| SPOT240712C00300000 | 2024-06-20 3:11PM EDT | 300.00 | 19.10 | 21.10 | 22.65 | 0.00 | - | 71 | 64 | 40.60% |
| SPOT240712C00305000 | 2024-06-20 3:33PM EDT | 305.00 | 15.45 | 17.30 | 20.05 | 0.00 | - | 1 | 8 | 43.61% |
| SPOT240712C00310000 | 2024-06-14 2:31PM EDT | 310.00 | 14.60 | 13.85 | 15.50 | 0.00 | - | 1 | 17 | 38.25% |
| SPOT240712C00315000 | 2024-06-21 3:59PM EDT | 315.00 | 12.00 | 11.40 | 12.35 | +2.10 | +21.21% | 1 | 72 | 36.99% |
| SPOT240712C00320000 | 2024-06-21 3:35PM EDT | 320.00 | 9.60 | 8.40 | 10.75 | +1.65 | +20.75% | 4 | 89 | 39.80% |
| SPOT240712C00325000 | 2024-06-21 2:44PM EDT | 325.00 | 7.15 | 6.80 | 8.25 | +0.80 | +12.60% | 5 | 17 | 38.39% |
| SPOT240712C00330000 | 2024-06-21 3:14PM EDT | 330.00 | 5.85 | 4.70 | 5.90 | +0.50 | +9.35% | 7 | 186 | 36.24% |
| SPOT240712C00335000 | 2024-06-21 3:41PM EDT | 335.00 | 3.95 | 3.35 | 5.00 | -0.10 | -2.47% | 8 | 14 | 38.25% |
| SPOT240712C00340000 | 2024-06-21 3:14PM EDT | 340.00 | 2.93 | 2.58 | 3.50 | -0.22 | -6.98% | 4 | 9 | 36.86% |
| SPOT240712C00345000 | 2024-06-20 2:22PM EDT | 345.00 | 2.27 | 1.38 | 2.64 | 0.00 | - | 15 | 16 | 37.09% |
| SPOT240712C00350000 | 2024-06-21 10:43AM EDT | 350.00 | 1.30 | 1.26 | 1.91 | -0.25 | -16.13% | 1 | 245 | 36.95% |
| SPOT240712C00355000 | 2024-06-20 2:22PM EDT | 355.00 | 1.30 | 0.63 | 1.69 | 0.00 | - | 16 | 15 | 39.15% |
| SPOT240712C00360000 | 2024-06-21 3:14PM EDT | 360.00 | 0.97 | 0.39 | 1.09 | +0.22 | +29.33% | 2 | 6 | 37.96% |
| SPOT240712C00365000 | 2024-06-10 9:58AM EDT | 365.00 | 0.85 | 0.50 | 0.93 | 0.00 | - | 1 | 8 | 39.58% |
| SPOT240712C00375000 | 2024-06-07 9:47AM EDT | 375.00 | 1.11 | 0.01 | 1.38 | 0.00 | - | 2 | 2 | 49.59% |
| SPOT240712C00380000 | 2024-06-12 9:45AM EDT | 380.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | - | 3 | 46.00% |
| SPOT240712C00390000 | 2024-05-31 11:36AM EDT | 390.00 | 0.40 | 0.00 | 1.11 | 0.00 | - | 6 | 3 | 55.40% |
| SPOT240712C00400000 | 2024-06-11 11:11AM EDT | 400.00 | 0.33 | 0.00 | 1.01 | 0.00 | - | 1 | 2 | 52.27% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240712P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 116.16% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 220.00 | 0.39 | 0.00 | 3.90 | 0.00 | - | 6 | 3 | 105.47% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 0.29 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 73.34% |
| SPOT240712P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 0.70 | 0.00 | 0.70 | -0.03 | -4.11% | 10 | 10 | 60.55% |
| SPOT240712P00250000 | 2024-06-04 9:49AM EDT | 250.00 | 1.30 | 0.00 | 1.07 | 0.00 | - | 1 | 2 | 56.91% |
| SPOT240712P00255000 | 2024-06-13 10:39AM EDT | 255.00 | 0.50 | 0.00 | 1.12 | 0.00 | - | 2 | 2 | 53.37% |
| SPOT240712P00260000 | 2024-06-11 3:16PM EDT | 260.00 | 0.82 | 0.00 | 1.19 | 0.00 | - | - | 2 | 50.00% |
| SPOT240712P00270000 | 2024-06-13 10:05AM EDT | 270.00 | 1.34 | 0.01 | 1.42 | 0.00 | - | 11 | 17 | 51.32% |
| SPOT240712P00275000 | 2024-06-20 3:47PM EDT | 275.00 | 0.78 | 0.30 | 0.79 | 0.00 | - | 13 | 28 | 40.65% |
| SPOT240712P00280000 | 2024-06-21 1:57PM EDT | 280.00 | 0.75 | 0.38 | 0.96 | -0.31 | -29.25% | 10 | 101 | 38.33% |
| SPOT240712P00285000 | 2024-06-21 1:09PM EDT | 285.00 | 1.24 | 0.74 | 1.53 | -0.20 | -13.89% | 10 | 40 | 38.72% |
| SPOT240712P00290000 | 2024-06-21 3:56PM EDT | 290.00 | 1.65 | 1.25 | 2.15 | -0.84 | -33.73% | 67 | 39 | 38.09% |
| SPOT240712P00295000 | 2024-06-21 9:38AM EDT | 295.00 | 4.25 | 1.99 | 2.69 | +0.99 | +30.37% | 1 | 46 | 36.05% |
| SPOT240712P00300000 | 2024-06-21 1:52PM EDT | 300.00 | 3.50 | 3.00 | 3.50 | -0.93 | -20.99% | 10 | 30 | 34.53% |
| SPOT240712P00305000 | 2024-06-21 1:52PM EDT | 305.00 | 4.85 | 3.60 | 4.80 | -2.27 | -31.88% | 11 | 13 | 34.03% |
| SPOT240712P00310000 | 2024-06-21 1:08PM EDT | 310.00 | 6.55 | 5.10 | 7.25 | -1.93 | -22.76% | 1 | 11 | 36.44% |
| SPOT240712P00315000 | 2024-06-21 3:30PM EDT | 315.00 | 8.00 | 7.80 | 8.70 | -3.30 | -29.20% | 1 | 8 | 33.89% |
| SPOT240712P00320000 | 2024-06-07 2:08PM EDT | 320.00 | 17.00 | 10.10 | 11.40 | 0.00 | - | 5 | 9 | 34.37% |
| SPOT240712P00350000 | 2024-06-14 3:36PM EDT | 350.00 | 37.30 | 30.95 | 35.20 | 0.00 | - | 1 | 0 | 42.65% |
| SPOT240712P00355000 | 2024-06-14 3:36PM EDT | 355.00 | 41.81 | 34.30 | 42.55 | 0.00 | - | - | 1 | 57.90% |
| SPOT240712P00360000 | 2024-06-13 10:34AM EDT | 360.00 | 56.11 | 40.95 | 46.85 | 0.00 | - | 1 | 1 | 58.73% |
| SPOT240712P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 56.58 | 48.20 | 57.00 | 0.00 | - | 1 | 1 | 67.08% |
| SPOT240712P00375000 | 2024-06-13 10:34AM EDT | 375.00 | 70.54 | 53.10 | 61.95 | 0.00 | - | 1 | 0 | 70.46% |
| SPOT240712P00380000 | 2024-06-14 3:36PM EDT | 380.00 | 66.29 | 58.10 | 67.00 | 0.00 | - | 1 | 0 | 74.24% |
© 2024 Yahoo. Todos los derechos reservados.