Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.158,31 +357,90 (+0,58%)
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:
Precio de ejercicio:280.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00280000 | 2024-06-14 11:21AM EDT | 2024-06-21 | 34.99 | 31.55 | 36.70 | +1.24 | +3.67% | 4 | 462 | 66.11% |
| SPOT240628C00280000 | 2024-06-14 11:21AM EDT | 2024-06-28 | 36.09 | 32.40 | 37.35 | +6.09 | +20.30% | 6 | 1 | 52.00% |
| SPOT240705C00280000 | 2024-06-11 10:31AM EDT | 2024-07-05 | 38.45 | 33.10 | 38.20 | 0.00 | - | 1 | 1 | 60.66% |
| SPOT240719C00280000 | 2024-06-14 11:24AM EDT | 2024-07-19 | 38.25 | 33.80 | 38.10 | +10.50 | +37.84% | 20 | 715 | 46.14% |
| SPOT240816C00280000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 46.28 | 42.25 | 45.75 | +5.51 | +13.51% | 24 | 38 | 53.42% |
| SPOT240920C00280000 | 2024-06-12 12:08PM EDT | 2024-09-20 | 48.25 | 49.00 | 49.90 | 0.00 | - | 1 | 182 | 50.36% |
| SPOT241018C00280000 | 2024-06-14 1:30PM EDT | 2024-10-18 | 53.05 | 51.70 | 53.10 | +2.85 | +5.68% | 10 | 105 | 49.44% |
| SPOT241220C00280000 | 2024-06-07 3:57PM EDT | 2024-12-20 | 56.67 | 60.05 | 64.05 | 0.00 | - | 2 | 203 | 51.65% |
| SPOT250117C00280000 | 2024-06-12 10:05AM EDT | 2025-01-17 | 63.50 | 61.75 | 65.35 | 0.00 | - | 2 | 461 | 52.05% |
| SPOT250321C00280000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 62.75 | 65.95 | 69.25 | 0.00 | - | - | 1 | 49.79% |
| SPOT251219C00280000 | 2024-05-24 3:25PM EDT | 2025-12-19 | 88.00 | 91.05 | 95.80 | 0.00 | - | 1 | 6 | 53.06% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 54.04% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 47.88% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 106.25 | 114.90 | 0.00 | - | 1 | 2 | 51.10% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00280000 | 2024-06-14 3:07PM EDT | 2024-06-21 | 0.18 | 0.12 | 0.33 | -0.23 | -56.10% | 20 | 986 | 50.44% |
| SPOT240628P00280000 | 2024-06-14 9:46AM EDT | 2024-06-28 | 0.67 | 0.58 | 0.67 | -0.64 | -48.85% | 2 | 56 | 39.72% |
| SPOT240705P00280000 | 2024-06-14 11:44AM EDT | 2024-07-05 | 1.30 | 1.04 | 1.79 | -0.73 | -35.96% | 3 | 12 | 41.48% |
| SPOT240712P00280000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 1.92 | 1.79 | 2.20 | -0.94 | -32.87% | 75 | 12 | 38.07% |
| SPOT240719P00280000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 2.73 | 2.38 | 2.91 | -1.32 | -32.59% | 45 | 488 | 37.27% |
| SPOT240726P00280000 | 2024-06-14 1:48PM EDT | 2024-07-26 | 6.49 | 3.65 | 7.25 | -1.60 | -19.78% | 7 | 10 | 49.21% |
| SPOT240816P00280000 | 2024-06-14 10:29AM EDT | 2024-08-16 | 8.80 | 9.15 | 9.50 | -2.40 | -21.43% | 4 | 199 | 45.69% |
| SPOT240920P00280000 | 2024-06-12 10:06AM EDT | 2024-09-20 | 11.35 | 11.85 | 12.60 | 0.00 | - | 100 | 183 | 42.47% |
| SPOT241018P00280000 | 2024-06-14 10:43AM EDT | 2024-10-18 | 13.95 | 12.65 | 14.45 | +0.12 | +0.87% | 20 | 164 | 40.45% |
| SPOT241220P00280000 | 2024-06-14 3:09PM EDT | 2024-12-20 | 20.05 | 20.35 | 21.75 | +1.53 | +8.26% | 10 | 384 | 42.47% |
| SPOT250117P00280000 | 2024-06-12 3:25PM EDT | 2025-01-17 | 20.57 | 20.70 | 22.55 | 0.00 | - | 5 | 399 | 40.57% |
| SPOT250321P00280000 | 2024-06-06 3:45PM EDT | 2025-03-21 | 24.82 | 25.35 | 27.65 | 0.00 | - | - | 104 | 40.99% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 2025-06-20 | 32.90 | 30.80 | 34.20 | 0.00 | - | 1 | 2 | 41.45% |
| SPOT251219P00280000 | 2024-06-14 10:37AM EDT | 2025-12-19 | 40.45 | 38.75 | 40.95 | +3.45 | +9.32% | 2 | 98 | 38.86% |
| SPOT260116P00280000 | 2024-05-16 2:42PM EDT | 2026-01-16 | 44.00 | 40.70 | 44.20 | 0.00 | - | - | 5 | 40.22% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 49.57% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 38.62% |
© 2024 Yahoo. Todos los derechos reservados.