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
62.128,83 +438,17 (+0,71%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00330000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.03 | 0.91 | 1.10 | +0.47 | +83.93% | 107 | 569 | 37.92% |
| SPOT240628C00330000 | 2024-06-14 3:36PM EDT | 2024-06-28 | 3.31 | 2.70 | 2.97 | +1.11 | +50.45% | 70 | 268 | 37.33% |
| SPOT240705C00330000 | 2024-06-14 12:13PM EDT | 2024-07-05 | 4.85 | 3.95 | 4.30 | +2.25 | +86.54% | 8 | 20 | 35.71% |
| SPOT240712C00330000 | 2024-06-14 11:01AM EDT | 2024-07-12 | 6.50 | 4.10 | 6.45 | +2.35 | +56.63% | 2 | 203 | 37.99% |
| SPOT240719C00330000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 8.10 | 7.45 | 7.75 | +2.40 | +42.11% | 104 | 1,021 | 37.60% |
| SPOT240802C00330000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 16.25 | 15.10 | 16.25 | +3.63 | +28.76% | 1 | 280 | 51.21% |
| SPOT240816C00330000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 17.80 | 17.55 | 17.95 | +2.65 | +17.49% | 11 | 873 | 48.41% |
| SPOT240920C00330000 | 2024-06-14 10:21AM EDT | 2024-09-20 | 22.50 | 22.00 | 22.45 | +3.40 | +17.80% | 9 | 325 | 45.76% |
| SPOT241018C00330000 | 2024-06-14 1:23PM EDT | 2024-10-18 | 25.85 | 25.55 | 26.05 | +4.11 | +18.91% | 2 | 133 | 45.25% |
| SPOT241220C00330000 | 2024-06-14 10:02AM EDT | 2024-12-20 | 35.00 | 33.65 | 35.85 | +5.05 | +16.86% | 2 | 45 | 47.84% |
| SPOT250117C00330000 | 2024-06-14 9:50AM EDT | 2025-01-17 | 39.00 | 37.60 | 38.35 | +5.54 | +16.56% | 2 | 264 | 47.23% |
| SPOT250321C00330000 | 2024-06-05 12:51PM EDT | 2025-03-21 | 52.64 | 43.65 | 47.40 | 0.00 | - | 1 | 4 | 49.87% |
| SPOT250620C00330000 | 2024-06-13 11:10AM EDT | 2025-06-20 | 47.11 | 54.05 | 55.80 | 0.00 | - | 1 | 8 | 50.03% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 66.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| SPOT260116C00330000 | 2024-06-05 12:39PM EDT | 2026-01-16 | 79.30 | 68.90 | 72.35 | 0.00 | - | 1 | 109 | 50.67% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.78% |
| SPOT261218C00330000 | 2024-06-05 10:58AM EDT | 2026-12-18 | 103.47 | 89.00 | 97.90 | 0.00 | - | 1 | 12 | 51.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00330000 | 2024-06-14 11:19AM EDT | 2024-06-21 | 17.76 | 16.95 | 18.25 | -7.32 | -29.19% | 7 | 135 | 39.72% |
| SPOT240628P00330000 | 2024-06-06 10:01AM EDT | 2024-06-28 | 14.50 | 18.30 | 20.75 | 0.00 | - | 10 | 10 | 41.59% |
| SPOT240705P00330000 | 2024-06-13 9:46AM EDT | 2024-07-05 | 23.00 | 17.90 | 22.65 | 0.00 | - | 1 | 2 | 41.15% |
| SPOT240719P00330000 | 2024-06-14 10:14AM EDT | 2024-07-19 | 23.40 | 22.60 | 23.10 | +3.00 | +14.71% | 10 | 83 | 32.90% |
| SPOT240816P00330000 | 2024-06-07 10:38AM EDT | 2024-08-16 | 30.50 | 31.40 | 31.90 | 0.00 | - | 2 | 44 | 42.43% |
| SPOT240920P00330000 | 2024-06-13 10:12AM EDT | 2024-09-20 | 38.55 | 34.45 | 35.05 | 0.00 | - | 5 | 40 | 38.91% |
| SPOT241018P00330000 | 2024-06-14 10:14AM EDT | 2024-10-18 | 37.40 | 36.80 | 37.50 | -3.50 | -8.56% | 1 | 17 | 37.67% |
| SPOT241220P00330000 | 2024-06-06 12:40PM EDT | 2024-12-20 | 39.65 | 43.45 | 44.60 | 0.00 | - | 11 | 16 | 38.67% |
| SPOT250117P00330000 | 2024-06-07 2:20PM EDT | 2025-01-17 | 45.70 | 44.85 | 45.85 | 0.00 | - | 50 | 214 | 37.38% |
| SPOT250321P00330000 | 2024-05-08 3:23PM EDT | 2025-03-21 | 55.91 | 49.50 | 53.80 | 0.00 | - | - | 26 | 40.18% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 2025-06-20 | 58.05 | 55.40 | 57.45 | 0.00 | - | - | 6 | 37.80% |
| SPOT251219P00330000 | 2024-05-20 11:10AM EDT | 2025-12-19 | 64.90 | 62.00 | 68.85 | 0.00 | - | - | 5 | 38.41% |
| SPOT260116P00330000 | 2024-06-11 3:46PM EDT | 2026-01-16 | 67.10 | 64.20 | 68.85 | 0.00 | - | 1 | 2 | 37.47% |
© 2024 Yahoo. Todos los derechos reservados.