Mercados españoles cerrados en 1 hr 24 mins
IBEX 35
11.197,00 +45,00 (+0,40%) Euro Stoxx 50
5.077,00 -1,96 (-0,04%) Dólar/Euro
1,0820 +0,0027 (+0,25%) Petróleo Brent
82,96 -0,40 (-0,48%) Oro
2.357,00 +14,00 (+0,60%) Bitcoin EUR
56.928,53 -1.143,97 (-1,97%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:05AM EDT. Mercado abierto.
Precio de ejercicio:320.00
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00320000 | 2024-05-13 1:10PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.12 | 0.00 | - | 201 | 3,351 | 48.44% |
| SPOT240524C00320000 | 2024-05-13 10:14AM EDT | 2024-05-24 | 0.32 | 0.35 | 1.17 | 0.00 | - | 69 | 526 | 46.48% |
| SPOT240531C00320000 | 2024-05-13 1:59PM EDT | 2024-05-31 | 0.72 | 0.75 | 1.04 | 0.00 | - | 3 | 40 | 35.23% |
| SPOT240607C00320000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 2.31 | 0.76 | 1.71 | 0.00 | - | 1 | 244 | 34.38% |
| SPOT240614C00320000 | 2024-05-13 9:47AM EDT | 2024-06-14 | 2.21 | 2.12 | 3.20 | 0.00 | - | 1 | 23 | 37.45% |
| SPOT240621C00320000 | 2024-05-13 2:23PM EDT | 2024-06-21 | 2.74 | 2.80 | 3.15 | 0.00 | - | 29 | 1,014 | 33.73% |
| SPOT240628C00320000 | 2024-05-10 9:50AM EDT | 2024-06-28 | 8.00 | 3.60 | 6.45 | 0.00 | - | - | 1 | 41.69% |
| SPOT240719C00320000 | 2024-05-14 9:39AM EDT | 2024-07-19 | 6.00 | 6.15 | 6.65 | -0.28 | -4.46% | 4 | 501 | 35.03% |
| SPOT240816C00320000 | 2024-05-13 12:53PM EDT | 2024-08-16 | 13.75 | 13.55 | 14.30 | 0.00 | - | 1 | 53 | 43.96% |
| SPOT240920C00320000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 22.00 | 17.05 | 17.85 | 0.00 | - | 1 | 96 | 42.99% |
| SPOT241018C00320000 | 2024-05-09 2:16PM EDT | 2024-10-18 | 23.80 | 19.75 | 20.50 | 0.00 | - | 45 | 466 | 42.61% |
| SPOT241220C00320000 | 2024-05-13 9:43AM EDT | 2024-12-20 | 28.25 | 28.10 | 28.75 | 0.00 | - | 1 | 128 | 45.37% |
| SPOT250117C00320000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 35.40 | 30.20 | 31.15 | 0.00 | - | 3 | 149 | 45.28% |
| SPOT251219C00320000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 65.37 | 57.25 | 60.15 | 0.00 | - | 1 | 16 | 49.49% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 59.40 | 63.20 | 0.00 | - | 1 | 33 | 50.41% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 52.37% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00320000 | 2024-05-10 2:33PM EDT | 2024-05-17 | 25.82 | 27.00 | 33.25 | 0.00 | - | 2 | 38 | 88.65% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 27.65 | 33.95 | 0.00 | - | 1 | 7 | 59.27% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 27.35 | 33.85 | 0.00 | - | - | 5 | 45.72% |
| SPOT240621P00320000 | 2024-05-08 11:30AM EDT | 2024-06-21 | 22.85 | 28.60 | 32.00 | 0.00 | - | 4 | 82 | 21.28% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 31.70 | 34.30 | 0.00 | - | 6 | 124 | 25.12% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 38.10 | 40.20 | 0.00 | - | - | 1 | 33.80% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 39.80 | 42.20 | 0.00 | - | 9 | 58 | 32.15% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 41.80 | 43.75 | 0.00 | - | 1 | 21 | 31.40% |
| SPOT241220P00320000 | 2024-05-08 11:16AM EDT | 2024-12-20 | 43.30 | 48.40 | 49.60 | 0.00 | - | 2 | 36 | 33.45% |
| SPOT250117P00320000 | 2024-05-08 2:53PM EDT | 2025-01-17 | 45.50 | 49.65 | 51.05 | 0.00 | - | 7 | 315 | 33.09% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 31.76% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 63.95 | 68.65 | 0.00 | - | 10 | 0 | 33.01% |
© 2024 Yahoo. Todos los derechos reservados.