SPOT - Spotify Technology S.A.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT200221C001100002020-02-04 12:58PM EST110.0042.1035.6040.200.00-100165.63%
SPOT200221C001150002020-02-10 10:04AM EST115.0035.2030.5035.100.00-20318.26%
SPOT200221C001200002020-02-11 10:14AM EST120.0028.2725.6030.300.00--0135.16%
SPOT200221C001250002020-02-11 2:58PM EST125.0021.0420.5025.200.00-10244.43%
SPOT200221C001300002020-02-18 9:58AM EST130.0012.8916.9019.500.00-50115.23%
SPOT200221C001350002020-02-19 3:20PM EST135.009.9012.4013.400.00-12058.59%
SPOT200221C001370002020-02-18 2:14PM EST137.007.809.6012.000.00-190111.91%
SPOT200221C001380002020-02-18 9:36AM EST138.004.809.3010.400.00-1081.45%
SPOT200221C001390002020-02-18 9:48AM EST139.003.808.309.300.00-8070.80%
SPOT200221C001400002020-02-20 2:46PM EST140.007.757.508.20+2.47+46.78%4060.16%
SPOT200221C001410002020-02-20 2:34PM EST141.005.736.407.30+1.03+21.91%13058.89%
SPOT200221C001420002020-02-20 3:13PM EST142.005.805.606.20+3.40+141.67%50048.54%
SPOT200221C001430002020-02-20 3:59PM EST143.005.004.705.10+3.45+222.58%79038.18%
SPOT200221C001440002020-02-20 3:27PM EST144.003.723.804.10+2.62+238.18%667032.42%
SPOT200221C001450002020-02-20 3:56PM EST145.002.982.903.20+2.23+297.33%2,095030.03%
SPOT200221C001460002020-02-20 2:51PM EST146.002.422.202.40+1.92+384.00%675028.96%
SPOT200221C001470002020-02-20 3:37PM EST147.001.801.501.70+1.40+350.00%226028.08%
SPOT200221C001480002020-02-20 3:59PM EST148.001.050.951.10+0.85+425.00%171026.76%
SPOT200221C001490002020-02-20 3:40PM EST149.000.720.600.70+0.62+620.00%9027.00%
SPOT200221C001500002020-02-20 3:59PM EST150.000.370.300.40+0.27+270.00%346026.66%
SPOT200221C001525002020-02-20 3:59PM EST152.500.070.050.10+0.04+133.33%18028.52%
SPOT200221C001550002020-02-20 3:56PM EST155.000.030.000.05-0.02-40.00%4034.57%
SPOT200221C001575002020-02-18 10:08AM EST157.500.050.000.050.00-3044.14%
SPOT200221C001600002020-02-20 12:07PM EST160.000.030.000.05+0.01+50.00%2053.13%
SPOT200221C001625002020-02-12 11:22AM EST162.500.110.000.100.00-3061.72%
SPOT200221C001650002020-02-20 12:46PM EST165.000.200.000.10+0.19+1,900.00%2069.92%
SPOT200221C001675002020-02-12 3:25PM EST167.500.050.000.050.00-1071.09%
SPOT200221C001700002020-02-19 2:17PM EST170.000.050.000.150.00-1091.02%
SPOT200221C001725002020-02-11 2:47PM EST172.500.050.000.150.00-11098.83%
SPOT200221C001750002020-02-11 3:07PM EST175.000.050.000.050.00-3092.19%
SPOT200221C001800002020-02-13 11:23AM EST180.000.010.000.050.00-100106.25%
SPOT200221C001850002020-02-10 9:30AM EST185.000.100.000.050.00-10118.75%
SPOT200221C001900002020-02-04 3:53PM EST190.000.650.000.050.00-1050131.25%
SPOT200221C001950002020-02-05 11:58AM EST195.000.040.000.100.00-100154.69%
Ventaspara21 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPOT200221P001050002020-02-12 12:36PM EST105.000.050.000.050.00-20178.13%
SPOT200221P001100002020-02-05 3:33PM EST110.000.050.000.150.00-10178.91%
SPOT200221P001150002020-02-05 2:17PM EST115.000.050.000.050.00-1420135.16%
SPOT200221P001200002020-02-19 1:00PM EST120.000.030.000.000.00-1050.00%
SPOT200221P001250002020-02-12 12:36PM EST125.000.100.000.050.00-2093.75%
SPOT200221P001290002020-02-13 3:43PM EST129.000.100.050.250.00--0102.54%
SPOT200221P001300002020-02-19 3:07PM EST130.000.030.000.050.00-6074.22%
SPOT200221P001310002020-02-18 10:15AM EST131.000.060.000.200.00-1086.33%
SPOT200221P001320002020-02-18 9:32AM EST132.000.040.000.350.00-10090.63%
SPOT200221P001330002020-02-13 10:51AM EST133.000.200.000.350.00--085.74%
SPOT200221P001340002020-02-14 2:59PM EST134.000.290.050.200.00--075.59%
SPOT200221P001350002020-02-19 3:10PM EST135.000.020.000.100.00-186060.55%
SPOT200221P001360002020-02-18 10:53AM EST136.000.120.050.150.00-1063.48%
SPOT200221P001370002020-02-18 3:08PM EST137.000.150.000.150.00-3055.86%
SPOT200221P001380002020-02-19 3:57PM EST138.000.100.000.100.00-11054.30%
SPOT200221P001390002020-02-20 9:55AM EST139.000.190.000.15-0.11-36.67%9053.91%
SPOT200221P001400002020-02-20 2:22PM EST140.000.100.000.10-0.25-71.43%263044.92%
SPOT200221P001410002020-02-20 12:38PM EST141.000.350.000.10-0.25-41.67%110040.14%
SPOT200221P001420002020-02-20 2:35PM EST142.000.150.000.10-0.80-84.21%246035.35%
SPOT200221P001430002020-02-20 3:23PM EST143.000.140.050.15-1.11-88.80%62033.59%
SPOT200221P001440002020-02-20 2:35PM EST144.000.200.100.20-1.60-88.89%1,327030.66%
SPOT200221P001450002020-02-20 3:59PM EST145.000.300.250.30-2.15-87.76%142028.61%
SPOT200221P001460002020-02-20 3:51PM EST146.000.500.400.50-2.30-82.14%99027.88%
SPOT200221P001470002020-02-20 3:23PM EST147.000.950.700.85-2.35-71.21%35028.32%
SPOT200221P001480002020-02-20 3:48PM EST148.001.251.101.30-3.25-72.22%40028.13%
SPOT200221P001490002020-02-20 3:36PM EST149.001.801.701.90-3.30-64.71%120028.47%
SPOT200221P001500002020-02-20 3:54PM EST150.002.552.402.65-2.73-51.70%18029.83%
SPOT200221P001525002020-02-19 9:32AM EST152.506.854.305.100.00-49044.39%
SPOT200221P001550002020-02-19 2:25PM EST155.0010.306.607.700.00-5062.40%
SPOT200221P001575002020-02-20 2:17PM EST157.5011.209.3010.00-1.40-11.11%10066.80%
SPOT200221P001600002020-02-10 10:48AM EST160.0011.9010.9013.700.00-17065.23%
SPOT200221P001625002020-02-10 9:51AM EST162.5011.7012.6016.800.00-11463.28%
SPOT200221P001650002020-02-10 9:47AM EST165.0013.1015.0018.900.00-20159.72%
SPOT200221P001675002020-02-03 10:14AM EST167.5022.8018.1021.200.00-1064.06%
SPOT200221P001700002020-01-08 12:47PM EST170.0014.5014.6017.400.00--90.00%
SPOT200221P001725002020-01-23 1:54PM EST172.5025.0022.3027.000.00--078.13%
SPOT200221P001750002020-02-12 12:58PM EST175.0028.5024.7029.400.00-11227.88%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines