Mercados españoles cerrados

Spotify Technology S.A. (SPOT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
233,89-0,42 (-0,18%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT200925C001800002020-08-24 12:13AM EDT180.0074.7551.0055.100.00--700130.37%
SPOT200925C002000002020-09-18 11:39AM EDT200.0032.6033.2034.80-2.50-7.12%31854.30%
SPOT200925C002100002020-09-18 10:42AM EDT210.0025.1022.3025.50+0.25+1.01%14072.51%
SPOT200925C002200002020-09-18 1:55PM EDT220.0014.6015.5016.30-0.19-1.28%101254.42%
SPOT200925C002225002020-09-18 12:29PM EDT222.5012.6613.4014.40-2.84-18.32%31653.37%
SPOT200925C002250002020-09-18 3:52PM EDT225.0012.3211.7012.50-0.30-2.38%85553.21%
SPOT200925C002300002020-09-18 3:41PM EDT230.008.688.509.20-1.32-13.20%10310452.50%
SPOT200925C002325002020-09-18 3:57PM EDT232.507.207.008.80-1.20-14.29%1687155.77%
SPOT200925C002350002020-09-18 3:58PM EDT235.006.205.806.50-1.08-14.84%26014351.66%
SPOT200925C002375002020-09-18 3:45PM EDT237.504.904.706.00-1.35-21.60%868253.83%
SPOT200925C002400002020-09-18 3:58PM EDT240.004.003.804.90-1.00-20.00%70549753.37%
SPOT200925C002425002020-09-18 3:58PM EDT242.503.073.004.80-1.55-33.55%4511156.43%
SPOT200925C002450002020-09-18 3:59PM EDT245.002.652.702.95-1.00-27.40%30636553.14%
SPOT200925C002475002020-09-18 3:54PM EDT247.502.201.852.25-1.20-35.29%8735651.12%
SPOT200925C002500002020-09-18 3:56PM EDT250.001.751.501.85-0.70-28.57%25823952.05%
SPOT200925C002525002020-09-18 3:03PM EDT252.501.251.051.55-1.00-44.44%2513452.12%
SPOT200925C002550002020-09-18 3:56PM EDT255.001.000.801.15-0.60-37.50%5021251.83%
SPOT200925C002575002020-09-18 3:18PM EDT257.500.860.551.00-0.64-42.67%1117252.54%
SPOT200925C002600002020-09-18 3:56PM EDT260.000.700.550.95-0.45-39.13%33320955.86%
SPOT200925C002625002020-09-18 1:33PM EDT262.500.650.301.40-0.65-50.00%2013761.43%
SPOT200925C002650002020-09-18 3:55PM EDT265.000.500.250.60-0.40-44.44%1715255.66%
SPOT200925C002675002020-09-18 3:58PM EDT267.500.420.150.65-0.23-35.38%86858.20%
SPOT200925C002700002020-09-18 1:58PM EDT270.000.350.300.45-0.30-46.15%1025660.60%
SPOT200925C002725002020-09-18 3:20PM EDT272.500.350.000.40-0.05-12.50%510756.93%
SPOT200925C002750002020-09-18 1:28PM EDT275.000.250.200.35-0.25-50.00%215763.04%
SPOT200925C002775002020-09-18 3:45PM EDT277.500.230.001.05-0.22-48.89%214574.27%
SPOT200925C002800002020-09-18 1:54PM EDT280.000.130.050.30-0.22-62.86%613063.87%
SPOT200925C002825002020-09-17 12:37PM EDT282.500.320.200.300.00-16770.31%
SPOT200925C002850002020-09-18 1:44PM EDT285.000.180.000.35-0.17-48.57%27569.04%
SPOT200925C002875002020-09-14 9:59AM EDT287.500.700.150.800.00-13384.52%
SPOT200925C002900002020-09-18 3:57PM EDT290.001.600.001.55+1.35+540.00%15996.09%
SPOT200925C002925002020-09-15 3:06PM EDT292.500.150.002.20-0.40-72.73%222106.79%
SPOT200925C002950002020-09-16 2:42PM EDT295.000.500.000.800.00-214690.04%
SPOT200925C002975002020-09-14 9:50AM EDT297.500.650.002.200.00-617112.79%
SPOT200925C003000002020-09-18 1:37PM EDT300.000.100.100.20-0.25-71.43%1812382.03%
SPOT200925C003025002020-09-11 1:32PM EDT302.500.500.002.150.00-19118.12%
SPOT200925C003050002020-09-10 2:46PM EDT305.001.150.002.150.00-1130120.95%
SPOT200925C003100002020-09-18 10:43AM EDT310.000.190.001.00-0.01-5.00%139109.42%
SPOT200925C003150002020-09-18 12:03PM EDT315.001.460.002.20+1.01+224.44%19132.67%
SPOT200925C003200002020-09-18 12:03PM EDT320.001.460.002.15+1.06+265.00%18137.35%
SPOT200925C003250002020-09-16 3:10PM EDT325.000.150.002.150.00-322142.53%
SPOT200925C003300002020-09-03 9:34AM EDT330.005.100.002.150.00-123147.61%
SPOT200925C003350002020-09-01 2:13PM EDT335.004.300.002.150.00-24152.54%
SPOT200925C003400002020-09-03 1:08PM EDT340.001.600.002.150.00-34157.37%
SPOT200925C003500002020-09-16 12:42PM EDT350.000.100.002.150.00-119166.75%
SPOT200925C003550002020-09-01 3:57PM EDT355.002.700.002.150.00-34171.29%
SPOT200925C003650002020-09-01 10:24AM EDT365.001.600.002.150.00-11180.08%
SPOT200925C003750002020-09-04 10:24AM EDT375.000.900.002.150.00-22188.57%
SPOT200925C003850002020-09-01 1:41PM EDT385.001.450.002.150.00--3196.68%
SPOT200925C003950002020-09-02 3:06PM EDT395.001.350.002.150.00-12204.59%
SPOT200925C004000002020-09-16 2:47PM EDT400.000.100.002.150.00-99208.40%
Ventaspara25 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT200925P001750002020-09-08 12:15PM EDT175.000.700.002.150.00-11137.74%
SPOT200925P001850002020-09-17 12:25PM EDT185.000.300.000.400.00-1384.18%
SPOT200925P001900002020-09-18 3:39PM EDT190.000.200.001.00-0.10-33.33%29789.36%
SPOT200925P001950002020-09-18 2:13PM EDT195.000.300.150.30-0.20-40.00%104769.04%
SPOT200925P002000002020-09-18 3:56PM EDT200.000.350.300.75-0.30-46.15%50437171.63%
SPOT200925P002050002020-09-18 3:34PM EDT205.000.570.450.65-0.33-36.67%1044063.14%
SPOT200925P002100002020-09-18 3:55PM EDT210.000.770.700.90-0.48-38.40%9211659.18%
SPOT200925P002150002020-09-18 3:55PM EDT215.001.221.151.40-1.48-54.81%13623956.69%
SPOT200925P002200002020-09-18 3:59PM EDT220.002.111.852.25-0.64-23.27%14120954.86%
SPOT200925P002225002020-09-18 3:07PM EDT222.502.952.353.80-0.30-9.23%825858.89%
SPOT200925P002250002020-09-18 3:59PM EDT225.003.273.003.50-0.33-9.17%28933153.58%
SPOT200925P002275002020-09-18 3:52PM EDT227.504.223.605.20-1.48-25.96%1758756.08%
SPOT200925P002300002020-09-18 3:58PM EDT230.004.884.605.20-2.92-37.44%1,48711152.03%
SPOT200925P002325002020-09-18 3:53PM EDT232.506.105.606.30-3.10-33.70%1099651.42%
SPOT200925P002350002020-09-18 3:44PM EDT235.007.186.807.50-1.34-15.73%1,25211350.82%
SPOT200925P002375002020-09-18 3:42PM EDT237.509.138.208.90+0.63+7.41%13612350.61%
SPOT200925P002400002020-09-18 3:46PM EDT240.0010.609.7010.50-0.75-6.61%13411750.44%
SPOT200925P002425002020-09-18 10:25AM EDT242.5012.1111.4012.20-1.59-11.61%26150.35%
SPOT200925P002450002020-09-18 1:57PM EDT245.0015.4113.2014.10-1.29-7.72%2810250.49%
SPOT200925P002475002020-09-17 9:56AM EDT247.5015.0015.1016.100.00-16650.49%
SPOT200925P002500002020-09-18 3:52PM EDT250.0018.2017.0018.20-3.13-14.67%21113356.67%
SPOT200925P002525002020-09-18 10:42AM EDT252.5023.2519.3020.40+3.64+18.56%373451.34%
SPOT200925P002550002020-09-17 2:30PM EDT255.0023.7021.4022.600.00-25450.51%
SPOT200925P002575002020-09-18 1:06PM EDT257.5027.6022.4025.00+3.71+15.53%83262.01%
SPOT200925P002600002020-09-18 10:42AM EDT260.0026.7025.9027.30-0.30-1.11%211250.49%
SPOT200925P002625002020-09-17 1:42PM EDT262.5030.8226.9029.700.00-203365.60%
SPOT200925P002650002020-09-17 9:56AM EDT265.0030.5929.2032.100.00-24567.68%
SPOT200925P002675002020-09-17 2:05PM EDT267.5034.1031.1034.500.00-35769.48%
SPOT200925P002700002020-09-18 11:27AM EDT270.0037.2035.5037.00-4.80-11.43%132851.17%
SPOT200925P002725002020-09-03 2:01PM EDT272.5035.4036.0039.400.00-21274.37%
SPOT200925P002750002020-09-15 10:23AM EDT275.0043.6640.4041.90+9.76+28.79%11677.69%
SPOT200925P002775002020-09-18 10:50AM EDT277.5044.9040.9044.30+26.20+140.11%101678.61%
SPOT200925P002800002020-09-14 1:22PM EDT280.0041.1043.0046.700.00-21879.15%
SPOT200925P002825002020-09-15 10:01AM EDT282.5039.1047.0049.300.00-273584.86%
SPOT200925P002850002020-09-10 10:17AM EDT285.0031.7048.0051.700.00-12185.16%
SPOT200925P002875002020-09-15 10:58AM EDT287.5054.7051.0055.200.00-26109.91%
SPOT200925P002900002020-09-17 10:54AM EDT290.0057.5453.0057.300.00-1014105.57%
SPOT200925P002950002020-09-02 9:34AM EDT295.0018.3058.5062.400.00-24113.87%
SPOT200925P003000002020-09-15 9:41AM EDT300.0060.7063.0066.700.00-22102.15%
SPOT200925P003025002020-09-10 9:47AM EDT302.5049.8065.5069.200.00--2104.83%
SPOT200925P003050002020-08-10 10:31AM EDT305.0062.1058.9062.300.00-100.00%
SPOT200925P003100002020-09-02 10:09AM EDT310.0042.0073.5077.900.00--1141.82%
SPOT200925P003250002020-09-18 10:49AM EDT325.0092.3088.5092.40+21.30+30.00%21147.95%
SPOT200925P003550002020-09-16 3:06PM EDT355.00115.60118.50122.400.00-13177.34%
SPOT200925P003600002020-09-11 9:34AM EDT360.00113.50123.50128.300.00-11202.91%
SPOT200925P003700002020-08-24 12:13AM EDT370.00104.40133.50137.900.00--2203.47%
SPOT200925P003750002020-09-02 10:39AM EDT375.00106.00138.50143.200.00--6214.75%
SPOT200925P003800002020-09-10 10:08AM EDT380.00124.40143.50148.400.00--2223.49%
SPOT200925P003950002020-09-02 10:55AM EDT395.00124.80158.60163.300.00--3234.30%
SPOT200925P004000002020-09-11 9:42AM EDT400.00155.40163.50168.200.00-33236.18%
SPOT200925P004150002020-09-02 10:06AM EDT415.00140.20178.60183.500.00--2255.03%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines