Spotify Technology S.A. (SPOT)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00165000 | 2024-04-23 10:07AM EDT | 165.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510C00195000 | 2024-05-03 2:58PM EDT | 195.00 | 101.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 62.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510C00245000 | 2024-04-22 10:38AM EDT | 245.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510C00255000 | 2024-05-03 9:30AM EDT | 255.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPOT240510C00260000 | 2024-05-03 10:06AM EDT | 260.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00265000 | 2024-05-01 12:30PM EDT | 265.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00267500 | 2024-04-29 9:56AM EDT | 267.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 270.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00272500 | 2024-05-01 12:30PM EDT | 272.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00275000 | 2024-05-03 3:02PM EDT | 275.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00277500 | 2024-05-03 2:29PM EDT | 277.50 | 18.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPOT240510C00280000 | 2024-05-03 1:49PM EDT | 280.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPOT240510C00282500 | 2024-05-03 1:11PM EDT | 282.50 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240510C00285000 | 2024-05-03 3:18PM EDT | 285.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPOT240510C00287500 | 2024-05-03 2:29PM EDT | 287.50 | 10.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPOT240510C00290000 | 2024-05-03 2:32PM EDT | 290.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPOT240510C00292500 | 2024-05-03 3:31PM EDT | 292.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPOT240510C00295000 | 2024-05-03 3:57PM EDT | 295.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SPOT240510C00297500 | 2024-05-03 3:59PM EDT | 297.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| SPOT240510C00300000 | 2024-05-03 3:58PM EDT | 300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| SPOT240510C00302500 | 2024-05-03 3:54PM EDT | 302.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPOT240510C00305000 | 2024-05-03 3:48PM EDT | 305.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SPOT240510C00307500 | 2024-05-03 3:58PM EDT | 307.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPOT240510C00310000 | 2024-05-03 3:59PM EDT | 310.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| SPOT240510C00312500 | 2024-05-03 2:22PM EDT | 312.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPOT240510C00315000 | 2024-05-03 3:55PM EDT | 315.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 12.50% |
| SPOT240510C00317500 | 2024-05-03 3:45PM EDT | 317.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPOT240510C00320000 | 2024-05-03 11:25AM EDT | 320.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPOT240510C00322500 | 2024-05-03 11:25AM EDT | 322.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPOT240510C00325000 | 2024-05-03 12:48PM EDT | 325.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPOT240510C00327500 | 2024-05-01 12:35PM EDT | 327.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPOT240510C00330000 | 2024-05-01 10:34AM EDT | 330.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00332500 | 2024-05-03 3:56PM EDT | 332.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240510C00335000 | 2024-05-03 11:20AM EDT | 335.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPOT240510C00340000 | 2024-05-03 10:41AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT240510C00345000 | 2024-05-01 12:49PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00350000 | 2024-04-30 12:45PM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00355000 | 2024-04-23 11:09AM EDT | 355.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510C00360000 | 2024-05-02 11:38AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPOT240510C00365000 | 2024-04-24 1:42PM EDT | 365.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240510C00370000 | 2024-05-01 11:07AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| SPOT240510C00375000 | 2024-04-29 3:46PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240510C00380000 | 2024-04-29 3:48PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPOT240510C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240510C00400000 | 2024-04-23 12:13PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPOT240510P00210000 | 2024-04-29 2:41PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SPOT240510P00215000 | 2024-04-30 9:48AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240510P00225000 | 2024-04-19 3:16PM EDT | 225.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPOT240510P00230000 | 2024-04-29 9:51AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPOT240510P00235000 | 2024-04-29 10:05AM EDT | 235.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPOT240510P00242500 | 2024-05-03 10:42AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPOT240510P00245000 | 2024-05-01 12:35PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT240510P00250000 | 2024-05-03 10:08AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT240510P00255000 | 2024-05-02 3:45PM EDT | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SPOT240510P00257500 | 2024-05-02 3:10PM EDT | 257.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPOT240510P00260000 | 2024-05-03 3:39PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPOT240510P00262500 | 2024-05-03 12:51PM EDT | 262.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPOT240510P00265000 | 2024-05-03 9:32AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPOT240510P00267500 | 2024-05-03 3:16PM EDT | 267.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPOT240510P00270000 | 2024-05-03 3:33PM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SPOT240510P00272500 | 2024-05-03 2:28PM EDT | 272.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SPOT240510P00275000 | 2024-05-03 3:36PM EDT | 275.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| SPOT240510P00277500 | 2024-05-03 3:40PM EDT | 277.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| SPOT240510P00280000 | 2024-05-03 3:56PM EDT | 280.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| SPOT240510P00282500 | 2024-05-03 3:49PM EDT | 282.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SPOT240510P00285000 | 2024-05-03 3:36PM EDT | 285.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPOT240510P00287500 | 2024-05-03 3:59PM EDT | 287.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SPOT240510P00290000 | 2024-05-03 3:54PM EDT | 290.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPOT240510P00292500 | 2024-05-03 3:56PM EDT | 292.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| SPOT240510P00295000 | 2024-05-03 3:59PM EDT | 295.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.78% |
| SPOT240510P00297500 | 2024-05-03 3:56PM EDT | 297.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPOT240510P00300000 | 2024-05-03 3:43PM EDT | 300.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPOT240510P00302500 | 2024-05-03 3:58PM EDT | 302.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPOT240510P00305000 | 2024-05-03 1:00PM EDT | 305.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240510P00307500 | 2024-05-03 3:43PM EDT | 307.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 310.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPOT240510P00315000 | 2024-05-01 9:47AM EDT | 315.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 320.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00325000 | 2024-04-09 10:55AM EDT | 325.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00335000 | 2024-04-09 1:40PM EDT | 335.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 340.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240510P00345000 | 2024-04-09 9:58AM EDT | 345.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
