Mercados españoles abiertos en 7 hrs 57 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0011 (-0,10%) Petróleo Brent
81,41 +0,05 (+0,06%) Bitcoin EUR
62.550,05 -1.356,70 (-2,12%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816C00230000 | 2024-04-25 1:17PM EDT | 230.00 | 68.10 | 72.35 | 77.65 | 0.00 | - | - | 1 | 50.52% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 240.00 | 57.43 | 66.70 | 69.00 | 0.00 | - | - | 2 | 53.27% |
| SPOT240816C00250000 | 2024-05-22 10:59AM EDT | 250.00 | 55.60 | 58.35 | 60.65 | 0.00 | - | 2,505 | 11 | 51.06% |
| SPOT240816C00260000 | 2024-05-22 12:10PM EDT | 260.00 | 50.55 | 50.35 | 51.45 | 0.00 | - | 21 | 22 | 48.83% |
| SPOT240816C00270000 | 2024-05-20 10:16AM EDT | 270.00 | 52.00 | 43.05 | 43.90 | 0.00 | - | 1 | 3 | 46.90% |
| SPOT240816C00280000 | 2024-05-20 10:10AM EDT | 280.00 | 36.28 | 36.50 | 38.55 | -7.60 | -17.32% | 5 | 19 | 48.28% |
| SPOT240816C00290000 | 2024-05-22 1:44PM EDT | 290.00 | 29.70 | 29.05 | 31.55 | 0.00 | - | 13 | 180 | 45.49% |
| SPOT240816C00300000 | 2024-05-23 3:40PM EDT | 300.00 | 25.00 | 25.30 | 25.65 | +0.40 | +1.63% | 6 | 223 | 43.75% |
| SPOT240816C00310000 | 2024-05-23 3:40PM EDT | 310.00 | 20.72 | 20.65 | 21.10 | +0.87 | +4.38% | 14 | 115 | 43.33% |
| SPOT240816C00320000 | 2024-05-23 12:03PM EDT | 320.00 | 18.55 | 16.75 | 17.15 | +1.84 | +11.01% | 2 | 87 | 42.91% |
| SPOT240816C00330000 | 2024-05-22 10:32AM EDT | 330.00 | 13.45 | 12.25 | 13.90 | 0.00 | - | 1 | 130 | 42.74% |
| SPOT240816C00340000 | 2024-05-23 11:39AM EDT | 340.00 | 12.80 | 10.30 | 11.15 | +2.02 | +18.74% | 25 | 71 | 42.56% |
| SPOT240816C00350000 | 2024-05-17 2:49PM EDT | 350.00 | 8.95 | 8.65 | 8.95 | 0.00 | - | 6 | 33 | 42.57% |
| SPOT240816C00360000 | 2024-05-17 2:57PM EDT | 360.00 | 7.15 | 6.90 | 7.15 | 0.00 | - | 2 | 7 | 42.61% |
| SPOT240816C00370000 | 2024-05-23 1:04PM EDT | 370.00 | 5.95 | 5.45 | 5.75 | -0.25 | -4.03% | 41 | 14 | 42.83% |
| SPOT240816C00380000 | 2024-05-09 3:13PM EDT | 380.00 | 4.60 | 4.35 | 4.60 | 0.00 | - | 66 | 68 | 43.01% |
| SPOT240816C00390000 | 2024-05-09 12:45PM EDT | 390.00 | 3.70 | 3.45 | 3.70 | 0.00 | - | 2 | 6 | 43.29% |
| SPOT240816C00400000 | 2024-05-07 10:18AM EDT | 400.00 | 3.20 | 2.76 | 2.98 | 0.00 | - | - | 47 | 43.59% |
| SPOT240816C00420000 | 2024-05-21 2:26PM EDT | 420.00 | 2.15 | 1.80 | 2.01 | 0.00 | - | 2 | 32 | 44.56% |
| SPOT240816C00430000 | 2024-05-22 10:07AM EDT | 430.00 | 1.57 | 1.48 | 1.65 | 0.00 | - | 5 | 30 | 45.00% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240816P00180000 | 2024-05-08 1:24PM EDT | 180.00 | 0.55 | 0.12 | 0.90 | 0.00 | - | - | 20 | 52.93% |
| SPOT240816P00200000 | 2024-04-30 3:49PM EDT | 200.00 | 2.12 | 0.37 | 1.50 | 0.00 | - | - | 10 | 52.87% |
| SPOT240816P00210000 | 2024-05-14 10:51AM EDT | 210.00 | 1.95 | 0.58 | 1.86 | 0.00 | - | 5 | 6 | 49.92% |
| SPOT240816P00220000 | 2024-05-22 1:56PM EDT | 220.00 | 1.90 | 1.68 | 2.20 | 0.00 | - | 2 | 80 | 46.47% |
| SPOT240816P00230000 | 2024-05-22 10:16AM EDT | 230.00 | 2.18 | 2.27 | 2.71 | 0.00 | - | 1 | 123 | 43.53% |
| SPOT240816P00240000 | 2024-05-23 10:15AM EDT | 240.00 | 3.49 | 3.65 | 3.80 | +0.34 | +10.79% | 5 | 48 | 42.27% |
| SPOT240816P00250000 | 2024-05-23 10:57AM EDT | 250.00 | 4.93 | 5.05 | 5.35 | +0.55 | +12.56% | 5 | 94 | 41.38% |
| SPOT240816P00260000 | 2024-05-23 11:09AM EDT | 260.00 | 6.70 | 7.00 | 7.35 | -1.00 | -12.99% | 24 | 154 | 40.49% |
| SPOT240816P00270000 | 2024-05-22 12:58PM EDT | 270.00 | 9.80 | 9.50 | 9.85 | -0.15 | -1.51% | 2 | 132 | 39.55% |
| SPOT240816P00280000 | 2024-05-23 1:06PM EDT | 280.00 | 12.40 | 12.70 | 13.55 | -0.78 | -5.92% | 24 | 149 | 39.80% |
| SPOT240816P00290000 | 2024-05-22 10:33AM EDT | 290.00 | 16.93 | 16.60 | 16.85 | 0.00 | - | 3 | 126 | 38.02% |
| SPOT240816P00300000 | 2024-05-23 12:58PM EDT | 300.00 | 20.62 | 21.15 | 21.50 | -1.88 | -8.36% | 5 | 193 | 37.47% |
| SPOT240816P00310000 | 2024-05-23 1:20PM EDT | 310.00 | 26.15 | 26.50 | 26.90 | -1.55 | -5.60% | 2 | 108 | 36.98% |
| SPOT240816P00320000 | 2024-05-23 1:20PM EDT | 320.00 | 32.15 | 32.45 | 32.95 | -1.10 | -3.31% | 22 | 17 | 36.41% |
| SPOT240816P00340000 | 2024-05-14 2:17PM EDT | 340.00 | 53.60 | 44.90 | 47.20 | 0.00 | - | - | 5 | 35.67% |
| SPOT240816P00350000 | 2024-05-09 11:07AM EDT | 350.00 | 55.35 | 52.75 | 55.15 | 0.00 | - | 3 | 3 | 35.29% |
| SPOT240816P00370000 | 2024-05-10 1:04PM EDT | 370.00 | 77.23 | 71.00 | 72.20 | 0.00 | - | - | 3 | 34.00% |
© 2024 Yahoo. Todos los derechos reservados.