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
59.898,93 -191,00 (-0,32%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726C00250000 | 2024-06-14 10:27AM EDT | 250.00 | 69.41 | 66.35 | 74.85 | 0.00 | - | - | 2 | 63.68% |
| SPOT240726C00270000 | 2024-06-21 3:12PM EDT | 270.00 | 53.00 | 50.35 | 53.90 | +12.49 | +30.83% | 1 | 1 | 55.25% |
| SPOT240726C00275000 | 2024-06-14 3:25PM EDT | 275.00 | 44.71 | 45.00 | 50.05 | 0.00 | - | 6 | 7 | 52.70% |
| SPOT240726C00280000 | 2024-06-14 3:19PM EDT | 280.00 | 41.24 | 41.10 | 45.85 | 0.00 | - | - | 3 | 52.08% |
| SPOT240726C00290000 | 2024-06-14 3:56PM EDT | 290.00 | 34.70 | 34.90 | 37.50 | 0.00 | - | - | 2 | 52.06% |
| SPOT240726C00300000 | 2024-06-20 3:09PM EDT | 300.00 | 27.00 | 28.25 | 31.75 | 0.00 | - | 100 | 77 | 52.94% |
| SPOT240726C00305000 | 2024-06-14 3:37PM EDT | 305.00 | 26.40 | 25.35 | 27.80 | 0.00 | - | 1 | 1 | 51.62% |
| SPOT240726C00310000 | 2024-06-18 12:55PM EDT | 310.00 | 18.71 | 22.30 | 24.30 | 0.00 | - | 2 | 11 | 50.24% |
| SPOT240726C00315000 | 2024-06-21 3:12PM EDT | 315.00 | 21.54 | 19.80 | 22.25 | +0.39 | +1.84% | 1 | 4 | 51.00% |
| SPOT240726C00320000 | 2024-06-21 3:12PM EDT | 320.00 | 19.04 | 17.55 | 19.25 | +3.71 | +24.20% | 1 | 1 | 50.29% |
| SPOT240726C00325000 | 2024-06-21 2:49PM EDT | 325.00 | 16.01 | 15.10 | 16.95 | +1.46 | +10.03% | 3 | 12 | 52.12% |
| SPOT240726C00330000 | 2024-06-21 2:13PM EDT | 330.00 | 13.54 | 13.00 | 16.20 | +13.54 | - | 10 | 2 | 51.12% |
| SPOT240726C00335000 | 2024-06-21 2:49PM EDT | 335.00 | 11.46 | 10.85 | 14.95 | +11.46 | - | 7 | 0 | 51.34% |
| SPOT240726C00340000 | 2024-06-21 3:33PM EDT | 340.00 | 11.34 | 9.45 | 13.20 | +2.28 | +25.17% | 11 | 7 | 51.43% |
| SPOT240726C00345000 | 2024-06-21 3:33PM EDT | 345.00 | 9.91 | 8.05 | 11.75 | +1.44 | +17.00% | 3 | 2 | 51.49% |
| SPOT240726C00350000 | 2024-06-21 2:51PM EDT | 350.00 | 8.08 | 7.40 | 8.75 | +8.08 | - | 1 | 0 | 51.92% |
| SPOT240726C00355000 | 2024-06-21 2:47PM EDT | 355.00 | 6.58 | 6.45 | 7.65 | +0.21 | +3.30% | 1 | 1 | 50.20% |
| SPOT240726C00365000 | 2024-06-14 11:14AM EDT | 365.00 | 5.03 | 2.54 | 8.60 | 0.00 | - | - | 1 | 51.59% |
| SPOT240726C00380000 | 2024-06-21 10:36AM EDT | 380.00 | 3.00 | 2.34 | 3.95 | +3.00 | - | 1 | 0 | 50.02% |
| SPOT240726C00385000 | 2024-06-13 9:30AM EDT | 385.00 | 2.68 | 1.83 | 3.75 | 0.00 | - | 1 | 2 | 50.72% |
| SPOT240726C00390000 | 2024-06-14 9:49AM EDT | 390.00 | 2.61 | 1.08 | 5.00 | 0.00 | - | 1 | 1 | 54.36% |
| SPOT240726C00395000 | 2024-06-06 12:39PM EDT | 395.00 | 2.63 | 0.89 | 4.75 | 0.00 | - | - | 1 | 55.53% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 400.00 | 1.63 | 0.73 | 2.76 | 0.00 | - | 3 | 4 | 51.29% |
| SPOT240726C00410000 | 2024-06-14 3:20PM EDT | 410.00 | 1.35 | 0.49 | 3.85 | 0.00 | - | 3 | 3 | 58.20% |
| SPOT240726C00420000 | 2024-06-11 10:31AM EDT | 420.00 | 1.80 | 0.02 | 1.92 | 0.00 | - | - | 1 | 52.55% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726P00170000 | 2024-06-20 9:30AM EDT | 170.00 | 0.25 | 0.00 | 1.70 | +0.25 | - | - | 1 | 108.15% |
| SPOT240726P00240000 | 2024-06-21 1:57PM EDT | 240.00 | 2.63 | 0.48 | 2.63 | +1.63 | +163.00% | 10 | 2 | 61.72% |
| SPOT240726P00245000 | 2024-06-13 10:50AM EDT | 245.00 | 2.10 | 0.83 | 2.66 | 0.00 | - | 1 | 1 | 59.64% |
| SPOT240726P00250000 | 2024-06-21 1:17PM EDT | 250.00 | 1.57 | 1.16 | 2.47 | -0.43 | -21.50% | 1 | 15 | 56.49% |
| SPOT240726P00255000 | 2024-06-13 12:30PM EDT | 255.00 | 3.24 | 1.46 | 2.44 | 0.00 | - | 1 | 1 | 53.80% |
| SPOT240726P00260000 | 2024-06-14 3:20PM EDT | 260.00 | 2.99 | 1.05 | 3.20 | 0.00 | - | 3 | 4 | 51.27% |
| SPOT240726P00265000 | 2024-06-17 10:07AM EDT | 265.00 | 5.00 | 1.80 | 4.65 | 0.00 | - | 3 | 4 | 53.78% |
| SPOT240726P00270000 | 2024-06-14 1:48PM EDT | 270.00 | 4.61 | 2.06 | 3.95 | 0.00 | - | 2 | 5 | 53.28% |
| SPOT240726P00275000 | 2024-06-21 3:41PM EDT | 275.00 | 4.07 | 2.43 | 5.30 | +4.07 | - | 1 | 0 | 54.83% |
| SPOT240726P00280000 | 2024-06-21 3:24PM EDT | 280.00 | 4.75 | 3.00 | 6.05 | -1.85 | -28.03% | 16 | 14 | 53.27% |
| SPOT240726P00285000 | 2024-06-20 9:46AM EDT | 285.00 | 5.00 | 5.45 | 6.55 | 0.00 | - | 4 | 25 | 50.49% |
| SPOT240726P00290000 | 2024-06-21 3:58PM EDT | 290.00 | 7.05 | 5.80 | 9.55 | -1.55 | -18.02% | 8 | 9 | 55.52% |
| SPOT240726P00295000 | 2024-06-20 2:35PM EDT | 295.00 | 9.94 | 7.95 | 9.50 | +9.94 | - | - | 1 | 50.24% |
| SPOT240726P00300000 | 2024-06-21 12:46PM EDT | 300.00 | 10.86 | 9.80 | 11.50 | -0.96 | -8.12% | 16 | 30 | 50.78% |
| SPOT240726P00305000 | 2024-06-21 12:24PM EDT | 305.00 | 13.13 | 11.70 | 13.30 | -1.58 | -10.74% | 5 | 4 | 50.16% |
| SPOT240726P00310000 | 2024-06-21 3:58PM EDT | 310.00 | 14.70 | 12.85 | 15.55 | -0.50 | -3.29% | 7 | 28 | 50.22% |
| SPOT240726P00315000 | 2024-06-21 12:07PM EDT | 315.00 | 17.66 | 15.65 | 18.00 | -1.44 | -7.54% | 1 | 3 | 50.26% |
© 2024 Yahoo. Todos los derechos reservados.