Mercados españoles abiertos en 5 hrs 16 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.495,86 +322,71 (+0,82%) Dólar/Euro
1,0717 +0,0001 (+0,01%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.853,78 +1.496,66 (+2,66%)
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 comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218C00100000 | 2024-02-20 1:06PM EDT | 100.00 | 161.63 | 173.00 | 183.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT261218C00120000 | 2024-04-09 11:53AM EDT | 120.00 | 203.33 | 196.10 | 205.00 | 0.00 | - | 6 | 7 | 41.83% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00130000 | 2024-01-11 3:08PM EDT | 130.00 | 100.95 | 134.00 | 143.85 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 160.00 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 170.00 | 146.13 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 49.84% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 175.00 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 180.00 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 190.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 195.00 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 200.00 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 43.86% |
| SPOT261218C00210000 | 2024-05-15 10:04AM EDT | 210.00 | 137.58 | 148.00 | 155.95 | 0.00 | - | 2 | 23 | 53.17% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 122.20 | 135.00 | 143.00 | 0.00 | - | 1 | 2 | 50.46% |
| SPOT261218C00230000 | 2024-05-13 1:06PM EDT | 230.00 | 119.90 | 138.00 | 144.95 | 0.00 | - | 1 | 1 | 53.00% |
| SPOT261218C00240000 | 2024-05-23 9:41AM EDT | 240.00 | 125.15 | 134.00 | 143.00 | 0.00 | - | 1 | 1 | 54.24% |
| SPOT261218C00250000 | 2024-06-20 9:30AM EDT | 250.00 | 128.18 | 132.10 | 140.85 | 0.00 | - | 3 | 7 | 55.87% |
| SPOT261218C00260000 | 2024-06-21 9:33AM EDT | 260.00 | 122.85 | 126.05 | 134.95 | 0.00 | - | 3 | 3 | 54.82% |
| SPOT261218C00270000 | 2024-06-11 11:33AM EDT | 270.00 | 118.38 | 121.05 | 130.00 | 0.00 | - | 1 | 21 | 54.34% |
| SPOT261218C00280000 | 2024-06-20 9:30AM EDT | 280.00 | 113.70 | 116.00 | 125.95 | 0.00 | - | 1 | 5 | 54.03% |
| SPOT261218C00290000 | 2024-06-21 9:33AM EDT | 290.00 | 108.63 | 112.05 | 120.90 | 0.00 | - | 3 | 6 | 53.67% |
| SPOT261218C00300000 | 2024-05-20 1:20PM EDT | 300.00 | 101.44 | 99.00 | 107.05 | 0.00 | - | 10 | 20 | 50.49% |
| SPOT261218C00310000 | 2024-06-21 3:42PM EDT | 310.00 | 103.55 | 103.00 | 112.00 | 0.00 | - | 1 | 7 | 52.77% |
| SPOT261218C00320000 | 2024-06-14 12:58PM EDT | 320.00 | 99.00 | 98.20 | 107.70 | 0.00 | - | 2 | 3 | 52.19% |
| SPOT261218C00330000 | 2024-06-05 10:58AM EDT | 330.00 | 103.47 | 94.00 | 103.55 | 0.00 | - | 1 | 12 | 51.75% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 340.00 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 48.44% |
| SPOT261218C00350000 | 2024-06-05 10:58AM EDT | 350.00 | 95.30 | 86.00 | 94.90 | 0.00 | - | 1 | 11 | 50.72% |
| SPOT261218C00360000 | 2024-06-04 11:09AM EDT | 360.00 | 85.00 | 83.00 | 91.90 | 0.00 | - | 2 | 88 | 50.72% |
| SPOT261218C00370000 | 2024-06-10 1:16PM EDT | 370.00 | 75.19 | 79.15 | 88.95 | 0.00 | - | 1 | 60 | 50.46% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 380.00 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 44.13% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 390.00 | 67.10 | 61.70 | 65.70 | 0.00 | - | 10 | 64 | 44.02% |
| SPOT261218C00400000 | 2024-06-03 3:54PM EDT | 400.00 | 67.83 | 69.00 | 79.00 | 0.00 | - | 1 | 125 | 51.92% |
| SPOT261218C00420000 | 2024-06-24 10:55AM EDT | 420.00 | 64.00 | 63.05 | 69.95 | 0.00 | - | 3 | 13 | 49.81% |
| SPOT261218C00430000 | 2024-06-07 2:48PM EDT | 430.00 | 60.51 | 60.00 | 70.00 | 0.00 | - | 2 | 2 | 50.96% |
| SPOT261218C00440000 | 2024-04-22 1:30PM EDT | 440.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPOT261218C00450000 | 2024-06-04 2:23PM EDT | 450.00 | 59.50 | 55.00 | 65.00 | 0.00 | - | 1 | 27 | 50.60% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218P00100000 | 2024-06-04 1:29PM EDT | 100.00 | 4.27 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 52.53% |
| SPOT261218P00105000 | 2024-04-10 9:30AM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT261218P00110000 | 2024-06-07 9:30AM EDT | 110.00 | 5.20 | 1.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SPOT261218P00115000 | 2024-06-06 9:30AM EDT | 115.00 | 5.40 | 1.00 | 10.00 | 0.00 | - | 1 | 11 | 56.75% |
| SPOT261218P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 7.20 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 56.35% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SPOT261218P00130000 | 2024-04-22 10:21AM EDT | 130.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPOT261218P00135000 | 2024-06-03 12:06PM EDT | 135.00 | 8.29 | 4.00 | 13.00 | 0.00 | - | 1 | 1 | 53.40% |
| SPOT261218P00140000 | 2024-05-15 12:04PM EDT | 140.00 | 9.50 | 5.00 | 14.00 | 0.00 | - | 1 | 3 | 52.88% |
| SPOT261218P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 11.90 | 6.00 | 13.55 | 0.00 | - | 1 | 4 | 50.43% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 150.00 | 11.98 | 7.00 | 13.80 | 0.00 | - | 1 | 1 | 48.99% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 155.00 | 13.91 | 8.00 | 14.95 | 0.00 | - | 1 | 4 | 48.68% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 160.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 170.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 180.00 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 49.05% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 185.00 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 47.16% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 190.00 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 47.86% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 195.00 | 23.30 | 21.45 | 25.40 | 0.00 | - | 6 | 6 | 45.97% |
| SPOT261218P00200000 | 2024-06-21 10:57AM EDT | 200.00 | 23.00 | 18.00 | 27.90 | 0.00 | - | 1 | 857 | 46.48% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 210.00 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 44.59% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 36.05 | 29.10 | 37.25 | 0.00 | - | - | 1 | 44.06% |
| SPOT261218P00240000 | 2024-06-20 9:30AM EDT | 240.00 | 35.94 | 31.00 | 39.95 | 0.00 | - | - | 1 | 42.81% |
| SPOT261218P00250000 | 2024-06-21 9:33AM EDT | 250.00 | 40.66 | 34.05 | 43.85 | 0.00 | - | 1 | 6 | 42.28% |
| SPOT261218P00260000 | 2024-06-25 3:48PM EDT | 260.00 | 42.95 | 38.00 | 47.95 | -0.94 | -2.14% | 1 | 2 | 41.76% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 270.00 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 40.70% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 280.00 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 40.27% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 290.00 | 63.98 | 54.05 | 62.35 | 0.00 | - | - | 1 | 40.82% |
| SPOT261218P00300000 | 2024-06-24 10:00AM EDT | 300.00 | 66.85 | 56.15 | 64.95 | 0.00 | - | 1 | 3 | 39.12% |
| SPOT261218P00310000 | 2024-06-17 12:27PM EDT | 310.00 | 71.70 | 61.15 | 70.00 | 0.00 | - | - | 1 | 38.68% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 360.00 | 98.85 | 92.00 | 101.00 | 0.00 | - | 1 | 95 | 38.07% |
| SPOT261218P00380000 | 2024-06-17 11:08AM EDT | 380.00 | 107.19 | 100.00 | 109.00 | 0.00 | - | - | 1 | 35.07% |
| SPOT261218P00400000 | 2024-05-22 10:14AM EDT | 400.00 | 123.40 | 114.00 | 124.00 | 0.00 | - | - | 1 | 35.22% |
© 2024 Yahoo. Todos los derechos reservados.