SPOT - Spotify Technology S.A.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT191206C001140002019-11-04 9:35AM EST114.0037.4030.2032.800.00-22263.48%
SPOT191206C001160002019-10-31 10:45AM EST116.0026.0225.0028.400.00-110.00%
SPOT191206C001190002019-10-25 9:38AM EST119.007.1422.1025.100.00-110.00%
SPOT191206C001200002019-10-25 9:38AM EST120.006.5521.2024.000.00-220.00%
SPOT191206C001220002019-11-01 9:56AM EST122.0022.0022.3025.000.00-210121.09%
SPOT191206C001240002019-10-25 8:59AM EST124.004.6017.7019.600.00-220.00%
SPOT191206C001250002019-12-02 1:59PM EST125.0017.4119.6021.700.00-112106.64%
SPOT191206C001260002019-11-20 10:45AM EST126.0011.0018.6020.500.00-1573.44%
SPOT191206C001270002019-11-18 1:38PM EST127.0014.5517.8019.600.00-13103.91%
SPOT191206C001280002019-11-25 12:14AM EST128.0010.4016.8018.600.00--298.83%
SPOT191206C001300002019-12-03 3:57PM EST130.0014.0014.1017.000.00-32359.38%
SPOT191206C001310002019-12-02 1:59PM EST131.0011.5313.7015.800.00-2588.77%
SPOT191206C001320002019-11-20 10:45AM EST132.007.3012.6015.000.00--2187.60%
SPOT191206C001330002019-11-19 10:50AM EST133.006.6011.8013.500.00--768.95%
SPOT191206C001340002019-11-27 3:02PM EST134.009.6610.7012.600.00-2864.06%
SPOT191206C001350002019-11-29 10:30AM EST135.007.7010.0011.400.00-105364.06%
SPOT191206C001360002019-12-05 10:07AM EST136.009.509.3010.20+2.80+41.79%11462.70%
SPOT191206C001370002019-12-05 10:01AM EST137.008.198.509.00+3.19+63.80%104457.42%
SPOT191206C001380002019-12-02 11:23AM EST138.004.807.208.300.00-142952.15%
SPOT191206C001390002019-12-03 1:17PM EST139.004.226.207.100.00-44162.70%
SPOT191206C001400002019-12-04 3:16PM EST140.005.245.606.000.00-4011352.34%
SPOT191206C001410002019-12-04 10:32AM EST141.007.304.605.000.00-124245.90%
SPOT191206C001420002019-12-05 10:01AM EST142.003.413.704.10-1.99-36.85%109042.48%
SPOT191206C001430002019-12-05 10:27AM EST143.003.003.003.20-0.75-20.00%136038.09%
SPOT191206C001440002019-12-05 10:06AM EST144.002.152.252.45-0.11-4.87%1317736.52%
SPOT191206C001450002019-12-05 10:28AM EST145.001.651.601.75+0.10+6.45%76585134.13%
SPOT191206C001460002019-12-05 10:48AM EST146.001.100.951.10-0.05-4.35%4214330.62%
SPOT191206C001470002019-12-05 10:50AM EST147.000.700.650.75+0.10+16.67%10935631.40%
SPOT191206C001480002019-12-05 10:03AM EST148.000.300.350.45-0.20-40.00%227830.76%
SPOT191206C001490002019-12-05 10:41AM EST149.000.250.150.25-0.05-16.67%639730.27%
SPOT191206C001500002019-12-05 10:41AM EST150.000.130.100.15-0.05-27.78%2113931.06%
SPOT191206C001525002019-12-05 10:41AM EST152.500.030.000.05-0.02-40.00%51,03734.38%
SPOT191206C001550002019-12-04 2:34PM EST155.000.050.000.150.00-1812354.10%
SPOT191206C001575002019-12-05 10:41AM EST157.500.050.000.05-0.03-37.50%293753.13%
SPOT191206C001600002019-11-29 11:46AM EST160.000.050.000.150.00-15966.02%
SPOT191206C001625002019-11-27 11:03AM EST162.500.050.000.150.00--475.00%
SPOT191206C001650002019-11-20 2:03PM EST165.000.050.000.150.00-1183.59%
SPOT191206C001675002019-11-18 12:01AM EST167.500.350.000.150.00--291.80%
SPOT191206C001700002019-11-15 10:43AM EST170.000.140.000.150.00-13399.80%
SPOT191206C001750002019-11-07 3:34PM EST175.000.150.000.150.00--10115.23%
Ventaspara6 de diciembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT191206P001000002019-10-28 1:36PM EST100.000.140.000.100.00-11210.94%
SPOT191206P001050002019-11-07 10:32AM EST105.000.070.000.150.00-12196.09%
SPOT191206P001070002019-10-28 9:49AM EST107.000.300.000.100.00-10176.56%
SPOT191206P001100002019-11-07 10:32AM EST110.000.100.000.150.00-150171.09%
SPOT191206P001130002019-11-19 9:57AM EST113.000.150.000.150.00-14156.25%
SPOT191206P001150002019-10-28 9:22AM EST115.000.750.000.100.00--1139.06%
SPOT191206P001170002019-11-19 10:56AM EST117.000.300.000.150.00--51137.50%
SPOT191206P001190002019-11-19 10:56AM EST119.000.400.000.150.00--62128.13%
SPOT191206P001200002019-11-19 9:55AM EST120.000.400.000.150.00-334123.44%
SPOT191206P001210002019-10-30 8:30AM EST121.001.170.000.100.00-17112.11%
SPOT191206P001220002019-10-30 8:30AM EST122.001.370.000.100.00-11107.81%
SPOT191206P001230002019-11-01 2:18PM EST123.000.570.000.150.00-11109.38%
SPOT191206P001250002019-11-20 12:12PM EST125.000.900.000.150.00-212100.39%
SPOT191206P001260002019-11-21 1:31PM EST126.000.050.000.150.00-57795.70%
SPOT191206P001270002019-11-26 11:16AM EST127.000.080.000.150.00-28791.41%
SPOT191206P001280002019-11-21 3:35PM EST128.000.700.000.050.00--874.22%
SPOT191206P001290002019-12-04 9:46AM EST129.000.050.000.150.00-218682.42%
SPOT191206P001300002019-12-04 9:46AM EST130.000.050.000.150.00-36377.73%
SPOT191206P001310002019-12-03 9:47AM EST131.000.100.000.150.00-52373.44%
SPOT191206P001320002019-12-03 1:47PM EST132.000.100.000.150.00-122368.75%
SPOT191206P001330002019-12-02 1:31PM EST133.000.240.000.150.00-22964.45%
SPOT191206P001340002019-12-03 12:23PM EST134.000.200.000.150.00-1118259.77%
SPOT191206P001350002019-12-04 3:51PM EST135.000.050.000.15-0.05-50.00%17655.47%
SPOT191206P001360002019-12-04 9:35AM EST136.000.100.000.150.00-219350.78%
SPOT191206P001370002019-12-03 11:56AM EST137.000.100.000.200.00-13256.84%
SPOT191206P001380002019-12-04 3:25PM EST138.000.150.000.100.00-11313344.14%
SPOT191206P001390002019-12-05 10:34AM EST139.000.070.050.10-0.18-72.00%25939.26%
SPOT191206P001400002019-12-04 3:49PM EST140.000.100.050.15-0.25-71.43%1920837.70%
SPOT191206P001410002019-12-05 10:43AM EST141.000.150.150.20-0.05-25.00%1317135.06%
SPOT191206P001420002019-12-05 10:21AM EST142.000.350.250.30-0.26-42.62%113633.50%
SPOT191206P001430002019-12-05 9:34AM EST143.000.700.350.45-0.20-22.22%49531.89%
SPOT191206P001440002019-12-05 10:50AM EST144.000.700.600.70-0.50-41.67%296231.10%
SPOT191206P001450002019-12-05 10:34AM EST145.000.750.851.05-0.93-55.36%359930.37%
SPOT191206P001460002019-12-05 9:54AM EST146.001.501.351.50-0.62-29.25%148929.20%
SPOT191206P001470002019-12-05 10:13AM EST147.002.201.952.10-0.40-15.38%214528.61%
SPOT191206P001480002019-12-05 10:28AM EST148.002.702.552.75+0.45+20.00%53725.68%
SPOT191206P001490002019-12-05 9:54AM EST149.003.603.403.70+0.30+9.09%123029.88%
SPOT191206P001500002019-12-04 12:04PM EST150.003.604.304.700.00-20935.45%
SPOT191206P001525002019-12-03 1:47PM EST152.509.406.507.300.00-21153.27%
SPOT191206P001550002019-11-18 2:46PM EST155.0013.308.8010.000.00-16175.24%
SPOT191206P001575002019-11-14 9:48AM EST157.5010.7010.4013.900.00-9067.97%
SPOT191206P001600002019-11-06 9:46AM EST160.0012.8012.8016.000.00--0139.80%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines