Mercados españoles cerrados en 1 hr 45 mins

Spotify Technology S.A. (SPOT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
265,98+5,78 (+2,22%)
A partir del 10:44AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT240328C001900002024-03-26 1:11PM EDT190.0074.6472.1577.650.00-10441.21%
SPOT240328C001950002024-03-22 3:29PM EDT195.0069.0767.1072.650.00-11413.57%
SPOT240328C002000002024-02-29 12:53PM EDT200.0053.8761.6067.350.00-15368.75%
SPOT240328C002100002024-02-29 12:56PM EDT210.0045.5650.2057.650.00-44333.50%
SPOT240328C002150002024-03-08 3:56PM EDT215.0049.5346.6052.600.00-22305.18%
SPOT240328C002200002024-03-27 11:18AM EDT220.0042.1442.3047.650.00-16281.93%
SPOT240328C002250002024-02-15 4:39PM EDT225.0026.4928.3033.700.00-110.00%
SPOT240328C002300002024-03-27 1:22PM EDT230.0030.1532.4037.550.00-12227.00%
SPOT240328C002350002024-03-18 10:30AM EDT235.0020.7527.1032.600.00-12203.81%
SPOT240328C002375002024-03-19 11:01AM EDT237.5015.8024.6030.150.00-1622193.02%
SPOT240328C002400002024-03-28 10:20AM EDT240.0025.9622.0527.65+9.61+58.78%214180.27%
SPOT240328C002425002024-03-28 9:44AM EDT242.5019.0019.5025.40-2.07-9.82%27175.49%
SPOT240328C002450002024-03-26 12:51PM EDT245.0019.8417.6522.950.00-126163.77%
SPOT240328C002475002024-03-28 9:44AM EDT247.5013.9414.7520.00-5.66-28.88%145137.01%
SPOT240328C002500002024-03-22 11:00AM EDT250.0013.9912.7017.350.00-367119.58%
SPOT240328C002525002024-03-28 10:22AM EDT252.5011.0010.4512.85-3.03-21.60%3920.00%
SPOT240328C002550002024-03-28 10:05AM EDT255.009.498.2511.85+3.88+69.16%2442879.20%
SPOT240328C002575002024-03-27 3:54PM EDT257.507.005.308.40+4.16+146.48%12910.00%
SPOT240328C002600002024-03-28 10:26AM EDT260.003.963.455.35+2.21+126.29%196680.00%
SPOT240328C002625002024-03-28 10:13AM EDT262.502.342.102.63+1.43+157.14%2014150.00%
SPOT240328C002650002024-03-28 10:19AM EDT265.001.050.931.06+0.61+138.64%8942906.98%
SPOT240328C002675002024-03-28 10:15AM EDT267.500.660.450.56+0.51+340.00%13815620.95%
SPOT240328C002700002024-03-28 10:17AM EDT270.000.300.150.26+0.23+328.57%8125226.37%
SPOT240328C002725002024-03-28 10:14AM EDT272.500.170.020.16+0.09+112.50%1922332.52%
SPOT240328C002750002024-03-28 10:27AM EDT275.000.090.040.12+0.05+125.00%910139.06%
SPOT240328C002775002024-03-27 2:07PM EDT277.500.020.000.09-0.01-33.33%13744.92%
SPOT240328C002800002024-03-28 10:11AM EDT280.000.010.000.07-0.03-75.00%731950.39%
SPOT240328C002825002024-03-27 3:15PM EDT282.500.020.000.070.00-811951.95%
SPOT240328C002850002024-03-27 11:24AM EDT285.000.010.010.060.00-235558.59%
SPOT240328C002875002024-03-26 2:58PM EDT287.500.010.000.06-0.05-83.33%12663.28%
SPOT240328C002900002024-03-26 3:05PM EDT290.000.050.000.050.00-22121667.97%
SPOT240328C002925002024-03-27 3:33PM EDT292.500.020.010.070.00-103578.52%
SPOT240328C002950002024-03-26 9:45AM EDT295.000.130.000.070.00-21782.81%
SPOT240328C002975002024-03-25 12:41PM EDT297.500.010.000.070.00-5489.06%
SPOT240328C003000002024-03-28 10:03AM EDT300.000.020.000.07-0.01-33.33%126194.53%
SPOT240328C003050002024-03-22 2:40PM EDT305.000.030.000.070.00-118106.25%
SPOT240328C003075002024-03-19 3:18PM EDT307.500.010.000.070.00-22111.72%
SPOT240328C003100002024-03-27 12:04PM EDT310.000.010.000.030.00-88133106.25%
SPOT240328C003150002024-03-19 3:18PM EDT315.000.010.000.070.00-211127.34%
SPOT240328C003200002024-03-18 10:18AM EDT320.000.020.000.07-0.01-25.00%18138.28%
SPOT240328C003250002024-03-18 3:01PM EDT325.000.010.000.070.00-99148.44%
SPOT240328C003300002024-03-11 11:24AM EDT330.000.050.000.070.00-35157.81%
SPOT240328C003350002024-03-20 2:05PM EDT335.000.040.000.020.00-25148.44%
SPOT240328C003400002024-03-08 2:21PM EDT340.000.100.000.070.00-53177.34%
SPOT240328C003600002024-03-25 2:05PM EDT360.000.040.000.010.00-11181.25%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT240328P001200002024-03-27 10:36AM EDT120.000.01-0.000.00---50.00%
SPOT240328P001250002024-03-27 10:37AM EDT125.000.01-0.000.00---50.00%
SPOT240328P001300002024-03-27 9:32AM EDT130.000.01-0.000.00---50.00%
SPOT240328P001400002024-03-27 9:32AM EDT140.000.01-0.000.00---50.00%
SPOT240328P001600002024-03-06 10:30AM EDT160.000.200.000.010.00-11300.00%
SPOT240328P001650002024-03-18 3:27PM EDT165.000.010.000.010.00-3838281.25%
SPOT240328P001750002024-02-13 10:30AM EDT175.000.250.000.040.00--50281.25%
SPOT240328P001800002024-03-11 10:29AM EDT180.000.060.000.070.00-5102278.13%
SPOT240328P001900002024-03-01 4:50PM EDT190.000.100.000.070.00-90100242.19%
SPOT240328P002000002024-03-21 10:42AM EDT200.000.020.000.070.00-1504207.81%
SPOT240328P002050002024-03-18 12:59PM EDT205.000.060.000.070.00-37192.19%
SPOT240328P002100002024-03-25 10:19AM EDT210.000.020.000.070.00-760175.78%
SPOT240328P002150002024-03-18 11:02AM EDT215.000.180.000.070.00-25159.38%
SPOT240328P002175002024-03-19 11:01AM EDT217.500.170.000.070.00-1010151.56%
SPOT240328P002200002024-03-20 11:41AM EDT220.000.110.000.070.00-423144.53%
SPOT240328P002225002024-03-26 10:15AM EDT222.500.020.000.070.00-714136.72%
SPOT240328P002250002024-03-28 9:56AM EDT225.000.020.000.02+0.01+100.00%248112.50%
SPOT240328P002275002024-03-22 10:01AM EDT227.500.070.000.070.00-113121.09%
SPOT240328P002300002024-03-26 2:08PM EDT230.000.020.000.040.00-183106.25%
SPOT240328P002325002024-03-28 10:09AM EDT232.500.010.000.070.00-938106.25%
SPOT240328P002350002024-03-26 2:08PM EDT235.000.030.000.070.00-1412998.44%
SPOT240328P002375002024-03-25 1:19PM EDT237.500.040.000.060.00-2889.06%
SPOT240328P002400002024-03-28 10:12AM EDT240.000.020.000.030.00-9046775.78%
SPOT240328P002425002024-03-28 9:44AM EDT242.500.020.020.07-0.03-60.00%147778.52%
SPOT240328P002450002024-03-27 3:33PM EDT245.000.050.000.080.00-630469.92%
SPOT240328P002475002024-03-26 12:07PM EDT247.500.070.010.050.00-1347460.16%
SPOT240328P002500002024-03-27 3:34PM EDT250.000.140.000.080.00-7235354.69%
SPOT240328P002525002024-03-27 2:39PM EDT252.500.030.020.09-0.22-88.00%116753.52%
SPOT240328P002550002024-03-28 10:28AM EDT255.000.060.000.10-0.34-87.18%1438745.90%
SPOT240328P002575002024-03-28 9:58AM EDT257.500.100.080.15-1.10-91.67%10927840.33%
SPOT240328P002600002024-03-28 10:28AM EDT260.000.310.200.36-1.49-82.78%5133539.06%
SPOT240328P002625002024-03-28 10:22AM EDT262.501.060.681.04-3.12-74.64%8930443.26%
SPOT240328P002650002024-03-28 10:26AM EDT265.002.321.752.59-3.43-59.65%3631355.10%
SPOT240328P002675002024-03-28 10:29AM EDT267.503.732.814.20-4.77-59.85%3356060.79%
SPOT240328P002700002024-03-28 10:11AM EDT270.005.555.556.70-6.05-52.16%16767.55%
SPOT240328P002725002024-03-27 1:22PM EDT272.5013.836.2011.050.00-1211682.86%
SPOT240328P002750002024-03-27 3:55PM EDT275.0015.408.4012.150.00-41477.20%
SPOT240328P002775002024-03-27 9:47AM EDT277.5013.5010.3515.300.00-1090.53%
SPOT240328P002800002024-03-06 4:39PM EDT280.0016.3012.9517.400.00-3397.75%
SPOT240328P002950002024-03-08 1:30PM EDT295.0028.7027.6032.850.00-10159.47%