香港股市 已收市

Spotify Technology S.A. (SPOT)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
313.79-1.59 (-0.50%)
收市:04:00PM EDT
314.35 +0.56 (+0.18%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年7月5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
SPOT240705C002200002024-06-14 2:42PM EDT220.0094.0789.3098.850.00-12121.97%
SPOT240705C002750002024-06-14 9:52AM EDT275.0039.8535.3042.450.00--199.61%
SPOT240705C002800002024-06-28 11:34AM EDT280.0030.0030.3038.60-9.00-23.08%8654.83%
SPOT240705C002850002024-06-26 1:14PM EDT285.0033.4225.4532.900.00-3685.10%
SPOT240705C002925002024-06-28 10:48AM EDT292.5017.6018.9024.95-8.40-32.31%5267.16%
SPOT240705C002950002024-06-28 1:50PM EDT295.0017.4816.7021.50-1.42-7.51%2454.81%
SPOT240705C002975002024-06-24 10:58AM EDT297.5022.2514.8018.800.00-2748.63%
SPOT240705C003000002024-06-28 1:50PM EDT300.0013.4213.4018.20-7.23-35.01%12057.83%
SPOT240705C003050002024-06-28 3:59PM EDT305.0011.158.1512.30-1.60-12.55%4441.25%
SPOT240705C003075002024-06-28 12:14PM EDT307.507.507.909.65-3.25-30.23%47234.89%
SPOT240705C003100002024-06-28 3:56PM EDT310.007.506.257.90-1.65-18.03%3077133.72%
SPOT240705C003125002024-06-28 3:59PM EDT312.505.755.356.50-1.60-21.77%832933.72%
SPOT240705C003150002024-06-28 3:59PM EDT315.004.454.254.95-1.50-25.21%11420331.86%
SPOT240705C003175002024-06-28 3:42PM EDT317.502.852.663.95-2.04-41.72%9855432.18%
SPOT240705C003200002024-06-28 3:59PM EDT320.002.431.962.94-1.17-32.50%36913331.40%
SPOT240705C003225002024-06-28 3:52PM EDT322.501.521.202.18-1.28-45.71%629531.10%
SPOT240705C003250002024-06-28 3:59PM EDT325.001.191.151.50-1.11-48.26%6441,63630.23%
SPOT240705C003275002024-06-28 3:59PM EDT327.500.880.631.19-1.20-57.69%1331,02731.32%
SPOT240705C003300002024-06-28 3:36PM EDT330.000.660.420.90-0.62-48.44%13620531.89%
SPOT240705C003325002024-06-28 3:52PM EDT332.500.390.280.67-1.22-75.78%915332.37%
SPOT240705C003350002024-06-28 2:04PM EDT335.000.320.200.62-0.46-58.97%138834.67%
SPOT240705C003375002024-06-28 11:45AM EDT337.500.310.140.46-0.29-48.33%4712335.01%
SPOT240705C003400002024-06-28 3:44PM EDT340.000.170.120.51-0.36-67.92%610138.57%
SPOT240705C003450002024-06-28 3:48PM EDT345.000.110.050.19-0.21-65.62%119636.33%
SPOT240705C003500002024-06-28 3:58PM EDT350.000.090.020.41-0.12-57.14%420946.88%
SPOT240705C003550002024-06-28 11:45AM EDT355.000.300.000.30+0.02+7.14%1548.73%
SPOT240705C003600002024-06-24 3:25PM EDT360.000.350.000.160.00-202448.05%
SPOT240705C003700002024-06-26 11:52AM EDT370.000.110.000.040.00-184446.88%
SPOT240705C003750002024-06-10 2:01PM EDT375.000.340.000.770.00-3768.65%
SPOT240705C003800002024-06-06 12:22PM EDT380.000.870.001.500.00-11082.18%
認沽盤範圍2024年7月5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
SPOT240705P002100002024-06-28 9:47AM EDT210.000.010.000.000.00-72750.00%
SPOT240705P002200002024-05-28 1:03PM EDT220.000.010.000.000.00-1150.00%
SPOT240705P002450002024-06-21 10:34AM EDT245.000.290.001.500.00-23105.47%
SPOT240705P002600002024-06-24 9:30AM EDT260.000.340.000.420.00-6766.99%
SPOT240705P002650002024-06-11 3:19PM EDT265.000.700.000.480.00-2262.50%
SPOT240705P002700002024-06-13 3:08PM EDT270.000.930.000.590.00-61058.59%
SPOT240705P002750002024-06-27 12:14PM EDT275.000.110.000.380.00-31255.08%
SPOT240705P002800002024-06-28 12:03PM EDT280.000.100.000.23-0.12-54.55%57044.48%
SPOT240705P002850002024-06-28 3:41PM EDT285.000.120.000.52-0.10-45.45%211745.51%
SPOT240705P002875002024-06-28 3:50PM EDT287.500.150.070.19-0.20-57.14%16034.52%
SPOT240705P002900002024-06-28 3:59PM EDT290.000.200.090.55-0.12-37.50%377039.45%
SPOT240705P002925002024-06-28 3:36PM EDT292.500.310.010.59-0.18-36.73%7315936.74%
SPOT240705P002950002024-06-28 1:50PM EDT295.000.570.260.63+0.05+9.62%419133.91%
SPOT240705P002975002024-06-28 3:49PM EDT297.500.590.430.71-0.06-9.23%3911631.45%
SPOT240705P003000002024-06-28 3:36PM EDT300.000.800.641.05-0.20-20.00%11922731.47%
SPOT240705P003025002024-06-28 3:57PM EDT302.501.240.971.50-0.04-3.12%359731.47%
SPOT240705P003050002024-06-28 3:47PM EDT305.002.001.382.07+0.52+35.14%10212331.35%
SPOT240705P003075002024-06-28 3:58PM EDT307.502.381.952.75-0.17-6.67%23328830.96%
SPOT240705P003100002024-06-28 3:59PM EDT310.003.152.833.35-0.22-6.53%24815129.13%
SPOT240705P003150002024-06-28 3:58PM EDT315.005.414.805.80-0.19-3.39%9414529.79%
SPOT240705P003175002024-06-28 3:37PM EDT317.506.956.407.25+0.05+0.72%195429.74%
SPOT240705P003200002024-06-28 3:38PM EDT320.008.457.059.85-0.20-2.31%245335.77%
SPOT240705P003250002024-06-27 3:54PM EDT325.0012.1511.3013.750.00-41438.01%
SPOT240705P003300002024-06-27 3:42PM EDT330.0015.7514.9518.700.00-2445.90%
SPOT240705P003400002024-06-25 2:13PM EDT340.0020.1722.9530.050.00-1271.69%