Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.536,73 +597,86 (+1,01%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241220C00115000 | 2024-03-28 1:40PM EDT | 115.00 | 157.09 | 174.90 | 181.95 | 0.00 | - | 1 | 1 | 79.81% |
| SPOT241220C00120000 | 2024-04-11 3:55PM EDT | 120.00 | 190.13 | 170.00 | 177.55 | 0.00 | - | - | 2 | 78.21% |
| SPOT241220C00125000 | 2024-04-15 3:45PM EDT | 125.00 | 172.48 | 165.30 | 172.50 | 0.00 | - | - | 1 | 75.59% |
| SPOT241220C00150000 | 2024-02-06 10:36AM EDT | 150.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT241220C00160000 | 2024-02-02 2:54PM EDT | 160.00 | 77.70 | 110.10 | 116.75 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 170.00 | 141.96 | 124.05 | 131.55 | 0.00 | - | 1 | 3 | 62.60% |
| SPOT241220C00185000 | 2024-03-27 9:46AM EDT | 185.00 | 93.50 | 113.45 | 119.70 | 0.00 | - | 1 | 2 | 63.07% |
| SPOT241220C00195000 | 2024-02-01 2:38PM EDT | 195.00 | 51.15 | 86.10 | 87.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT241220C00200000 | 2024-04-15 2:13PM EDT | 200.00 | 108.24 | 101.60 | 104.55 | 0.00 | - | 1 | 7 | 57.97% |
| SPOT241220C00210000 | 2024-04-22 12:11PM EDT | 210.00 | 79.70 | 92.90 | 96.30 | 0.00 | - | 3 | 11 | 55.41% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 220.00 | 75.80 | 84.80 | 87.65 | 0.00 | - | 3 | 6 | 52.86% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 230.00 | 99.29 | 78.20 | 80.40 | 0.00 | - | 3 | 257 | 52.22% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 240.00 | 63.83 | 71.60 | 72.85 | 0.00 | - | 11 | 20 | 50.95% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 250.00 | 61.30 | 64.80 | 67.20 | 0.00 | - | 1 | 18 | 50.42% |
| SPOT241220C00260000 | 2024-04-24 2:08PM EDT | 260.00 | 56.13 | 58.65 | 60.30 | 0.00 | - | 1 | 53 | 50.10% |
| SPOT241220C00270000 | 2024-04-10 12:44PM EDT | 270.00 | 66.07 | 52.15 | 54.20 | 0.00 | - | 1 | 70 | 48.92% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 280.00 | 47.30 | 47.40 | 50.05 | 0.00 | - | 4 | 202 | 49.58% |
| SPOT241220C00290000 | 2024-04-25 3:35PM EDT | 290.00 | 43.65 | 42.35 | 43.60 | 0.00 | - | 4 | 239 | 47.30% |
| SPOT241220C00300000 | 2024-04-25 9:34AM EDT | 300.00 | 29.25 | 37.70 | 39.00 | 0.00 | - | 2 | 306 | 46.71% |
| SPOT241220C00310000 | 2024-04-23 3:13PM EDT | 310.00 | 47.10 | 33.65 | 34.60 | 0.00 | - | 1 | 252 | 45.98% |
| SPOT241220C00320000 | 2024-04-25 10:28AM EDT | 320.00 | 28.70 | 29.90 | 30.65 | 0.00 | - | 10 | 103 | 45.39% |
| SPOT241220C00330000 | 2024-04-25 2:22PM EDT | 330.00 | 27.10 | 26.60 | 28.40 | 0.00 | - | 17 | 38 | 46.31% |
| SPOT241220C00340000 | 2024-04-25 10:29AM EDT | 340.00 | 22.50 | 22.30 | 24.35 | 0.00 | - | 19 | 80 | 44.95% |
| SPOT241220C00350000 | 2024-04-25 12:29PM EDT | 350.00 | 20.70 | 20.85 | 22.45 | 0.00 | - | 16 | 47 | 45.67% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 360.00 | 17.60 | 18.35 | 18.90 | 0.00 | - | 18 | 52 | 44.21% |
| SPOT241220C00370000 | 2024-04-23 3:04PM EDT | 370.00 | 25.00 | 16.20 | 16.65 | 0.00 | - | 4 | 14 | 43.95% |
| SPOT241220C00380000 | 2024-04-23 3:11PM EDT | 380.00 | 22.10 | 14.20 | 15.20 | 0.00 | - | 6 | 7 | 44.43% |
| SPOT241220C00390000 | 2024-04-03 1:34PM EDT | 390.00 | 14.95 | 12.50 | 14.35 | 0.00 | - | 2 | 4 | 45.48% |
| SPOT241220C00400000 | 2024-04-23 3:01PM EDT | 400.00 | 17.95 | 11.00 | 11.35 | 0.00 | - | 13 | 55 | 43.41% |
| SPOT241220C00410000 | 2024-04-15 2:33PM EDT | 410.00 | 13.15 | 9.65 | 10.10 | 0.00 | - | 1 | 5 | 43.47% |
| SPOT241220C00420000 | 2024-04-23 2:26PM EDT | 420.00 | 14.15 | 8.40 | 8.75 | 0.00 | - | 3 | 48 | 43.14% |
| SPOT241220C00430000 | 2024-04-24 12:29PM EDT | 430.00 | 6.85 | 7.40 | 8.70 | 0.00 | - | 1 | 19 | 44.74% |
| SPOT241220C00440000 | 2024-04-24 12:29PM EDT | 440.00 | 5.80 | 6.45 | 7.00 | 0.00 | - | 1 | 54 | 43.42% |
| SPOT241220C00450000 | 2024-04-24 2:48PM EDT | 450.00 | 5.00 | 5.10 | 5.95 | 0.00 | - | 2 | 77 | 42.94% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241220P00120000 | 2024-03-06 3:28PM EDT | 120.00 | 1.42 | 0.22 | 1.81 | 0.00 | - | 5 | 5 | 58.35% |
| SPOT241220P00125000 | 2024-01-17 11:54AM EDT | 125.00 | 5.00 | 1.88 | 1.99 | 0.00 | - | - | 1 | 63.09% |
| SPOT241220P00130000 | 2024-02-12 3:48PM EDT | 130.00 | 2.55 | 1.82 | 2.15 | 0.00 | - | 5 | 5 | 60.78% |
| SPOT241220P00140000 | 2024-02-07 1:04PM EDT | 140.00 | 3.25 | 1.95 | 3.30 | 0.00 | - | 1 | 1 | 59.27% |
| SPOT241220P00145000 | 2024-04-08 11:02AM EDT | 145.00 | 1.90 | 0.60 | 2.05 | 0.00 | - | 1 | 38 | 53.80% |
| SPOT241220P00150000 | 2024-04-10 10:38AM EDT | 150.00 | 2.24 | 0.82 | 2.25 | 0.00 | - | 10 | 26 | 52.55% |
| SPOT241220P00155000 | 2024-02-22 4:24PM EDT | 155.00 | 4.20 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 55.77% |
| SPOT241220P00160000 | 2024-04-24 1:25PM EDT | 160.00 | 2.55 | 1.34 | 2.80 | 0.00 | - | 3 | 11 | 50.59% |
| SPOT241220P00165000 | 2024-04-22 3:53PM EDT | 165.00 | 3.65 | 1.66 | 3.00 | 0.00 | - | 1 | 32 | 49.18% |
| SPOT241220P00170000 | 2024-04-17 2:02PM EDT | 170.00 | 3.65 | 2.54 | 3.00 | 0.00 | - | 23 | 28 | 47.01% |
| SPOT241220P00175000 | 2024-04-22 9:36AM EDT | 175.00 | 4.80 | 2.73 | 3.30 | 0.00 | - | 5 | 11 | 45.98% |
| SPOT241220P00180000 | 2024-03-21 2:39PM EDT | 180.00 | 6.85 | 5.45 | 5.90 | 0.00 | - | 1 | 5 | 51.03% |
| SPOT241220P00185000 | 2024-04-03 11:41AM EDT | 185.00 | 5.80 | 4.10 | 4.35 | 0.00 | - | 1 | 133 | 45.08% |
| SPOT241220P00190000 | 2024-04-24 1:25PM EDT | 190.00 | 5.25 | 4.65 | 4.95 | 0.00 | - | 4 | 683 | 44.61% |
| SPOT241220P00195000 | 2024-04-24 12:32PM EDT | 195.00 | 6.25 | 4.90 | 5.60 | 0.00 | - | 55 | 247 | 44.13% |
| SPOT241220P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 7.00 | 6.05 | 6.25 | 0.00 | - | 1 | 821 | 43.51% |
| SPOT241220P00210000 | 2024-04-24 11:26AM EDT | 210.00 | 8.30 | 7.65 | 7.90 | 0.00 | - | 8 | 796 | 42.65% |
| SPOT241220P00220000 | 2024-04-25 3:28PM EDT | 220.00 | 9.60 | 9.50 | 9.85 | 0.00 | - | 1 | 814 | 41.80% |
| SPOT241220P00230000 | 2024-04-26 9:51AM EDT | 230.00 | 12.20 | 11.05 | 12.15 | -0.30 | -2.40% | 3 | 34 | 41.02% |
| SPOT241220P00240000 | 2024-04-23 3:59PM EDT | 240.00 | 12.40 | 14.30 | 15.70 | 0.00 | - | 56 | 62 | 41.50% |
| SPOT241220P00260000 | 2024-04-25 10:10AM EDT | 260.00 | 22.65 | 20.55 | 21.20 | 0.00 | - | 14 | 319 | 38.65% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 270.00 | 25.02 | 24.00 | 26.20 | 0.00 | - | 26 | 204 | 39.24% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 280.00 | 29.10 | 28.60 | 29.35 | -0.24 | -0.82% | 4 | 385 | 37.21% |
| SPOT241220P00290000 | 2024-04-26 12:04PM EDT | 290.00 | 33.85 | 33.55 | 35.25 | -2.75 | -7.51% | 7 | 88 | 37.78% |
| SPOT241220P00300000 | 2024-04-26 12:21PM EDT | 300.00 | 38.70 | 37.75 | 39.45 | -3.45 | -8.19% | 15 | 62 | 36.01% |
| SPOT241220P00310000 | 2024-04-26 12:22PM EDT | 310.00 | 44.35 | 44.35 | 45.25 | -1.30 | -2.85% | 15 | 17 | 35.51% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 320.00 | 41.10 | 50.15 | 52.60 | 0.00 | - | 2 | 39 | 36.23% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 330.00 | 46.56 | 56.70 | 60.85 | 0.00 | - | 2 | 3 | 37.57% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 360.00 | 67.76 | 78.45 | 79.95 | 0.00 | - | 5 | 5 | 32.48% |
| SPOT241220P00390000 | 2024-04-03 11:36AM EDT | 390.00 | 111.20 | 102.20 | 108.00 | 0.00 | - | 2 | 2 | 35.90% |
© 2024 Yahoo. Todos los derechos reservados.