Mercados españoles abiertos en 4 hrs 36 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.678,95 +505,80 (+1,29%) Dólar/Euro
1,0720 +0,0005 (+0,04%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.110,58 +1.715,95 (+3,04%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 150.10 | 154.35 | 0.00 | - | 24 | 24 | 63.91% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 130.70 | 133.25 | 0.00 | - | 1 | 7 | 59.49% |
| SPOT250620C00230000 | 2024-06-20 12:55PM EDT | 230.00 | 109.71 | 115.70 | 118.35 | 0.00 | - | - | 1 | 56.92% |
| SPOT250620C00260000 | 2024-06-21 12:00PM EDT | 260.00 | 91.00 | 95.70 | 97.85 | 0.00 | - | 1 | 2 | 54.08% |
| SPOT250620C00310000 | 2024-06-18 12:25PM EDT | 310.00 | 59.88 | 66.95 | 69.15 | 0.00 | - | 10 | 23 | 50.29% |
| SPOT250620C00320000 | 2024-06-24 2:17PM EDT | 320.00 | 57.15 | 62.50 | 64.05 | 0.00 | - | 5 | 4 | 50.42% |
| SPOT250620C00330000 | 2024-06-20 11:28AM EDT | 330.00 | 54.36 | 57.55 | 59.60 | 0.00 | - | 1 | 20 | 50.00% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 49.60 | 51.60 | 0.00 | - | 1 | 3 | 49.35% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 40.25 | 42.60 | 0.00 | - | - | 2 | 44.85% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 42.60 | 44.15 | 0.00 | - | 2 | 3 | 48.48% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 39.00 | 41.40 | 0.00 | - | 9 | 9 | 48.57% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 36.30 | 37.70 | 0.00 | - | 1 | 1 | 47.77% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 23.75 | 26.65 | 0.00 | - | - | 2 | 44.41% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 23.60 | 26.05 | 0.00 | - | - | 6 | 45.58% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 21.65 | 24.15 | 0.00 | - | - | 4 | 45.54% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 1.81 | 9.35 | 0.00 | - | 1 | 2 | 56.56% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 2.88 | 5.50 | 0.00 | - | 2 | 2 | 52.26% |
| SPOT250620P00170000 | 2024-06-11 1:41PM EDT | 170.00 | 5.00 | 4.05 | 4.65 | 0.00 | - | - | 1 | 48.11% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 52.15% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 7.10 | 8.10 | 0.00 | - | - | 4 | 46.53% |
| SPOT250620P00200000 | 2024-06-25 3:56PM EDT | 200.00 | 8.20 | 7.85 | 8.50 | +0.17 | +2.12% | 1 | 48 | 45.43% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 9.40 | 10.75 | 0.00 | - | 3 | 54 | 45.50% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 13.40 | 14.75 | 0.00 | - | 24 | 24 | 43.72% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 15.90 | 17.80 | 0.00 | - | 50 | 80 | 43.69% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 250.00 | 20.85 | 18.80 | 20.50 | 0.00 | - | 5 | 6 | 42.92% |
| SPOT250620P00260000 | 2024-06-20 11:53AM EDT | 260.00 | 24.45 | 21.75 | 24.00 | 0.00 | - | 5 | 21 | 42.71% |
| SPOT250620P00270000 | 2024-06-17 1:07PM EDT | 270.00 | 28.05 | 25.10 | 26.65 | 0.00 | - | - | 1 | 41.38% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 28.55 | 30.50 | 0.00 | - | 1 | 2 | 40.96% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 32.65 | 34.20 | 0.00 | - | 1 | 2 | 40.14% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 36.85 | 38.40 | 0.00 | - | 1 | 3 | 39.52% |
| SPOT250620P00320000 | 2024-06-21 1:37PM EDT | 320.00 | 48.83 | 46.35 | 48.15 | 0.00 | - | 1 | 19 | 38.65% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 54.25 | 58.15 | 0.00 | - | - | 6 | 41.92% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 42.88% |
© 2024 Yahoo. Todos los derechos reservados.