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19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
SPOT240719C000950002024-06-05 10:42AM EDT95.00234.34214.00223.500.00--1349.41%
SPOT240719C001050002024-06-25 11:41AM EDT105.00213.79204.10213.750.00-22179.49%
SPOT240719C001150002024-06-18 9:30AM EDT115.00198.13194.00203.700.00-11151.56%
SPOT240719C001200002024-06-26 12:26PM EDT120.00197.82189.00198.800.00-140155.08%
SPOT240719C001400002023-12-11 2:22PM EDT140.0068.1066.0574.150.00--10.00%
SPOT240719C001450002024-06-21 10:20AM EDT145.00168.40165.00174.000.00-12161.67%
SPOT240719C001500002024-05-31 1:29PM EDT150.00144.90160.00169.100.00-2428156.93%
SPOT240719C001550002024-02-12 3:57PM EDT155.0085.35102.85110.150.00-210.00%
SPOT240719C001650002024-02-20 10:44AM EDT165.0084.0096.95101.900.00-2150.00%
SPOT240719C001700002023-12-27 11:09AM EDT170.0037.6254.1055.500.00-120.00%
SPOT240719C001750002024-06-18 9:30AM EDT175.00137.27135.00144.000.00-112125.88%
SPOT240719C001800002024-06-27 2:24PM EDT180.00136.19130.00139.250.00-111123.83%
SPOT240719C001850002024-02-21 3:28PM EDT185.0066.1581.6586.150.00-470.00%
SPOT240719C001900002024-03-11 10:34AM EDT190.0071.25112.35120.250.00-180.00%
SPOT240719C001950002024-04-04 3:46PM EDT195.00105.65101.30106.800.00-1400.00%
SPOT240719C002000002024-06-24 10:17AM EDT200.00117.36110.00118.550.00-23394.14%
SPOT240719C002100002024-06-20 11:51AM EDT210.00103.16100.00108.600.00-127485.84%
SPOT240719C002200002024-06-24 2:15PM EDT220.0094.0090.0098.650.00-2719177.73%
SPOT240719C002300002024-06-26 10:15AM EDT230.0091.3280.0088.550.00-17868.16%
SPOT240719C002400002024-06-26 10:16AM EDT240.0081.4470.0078.500.00-214159.52%
SPOT240719C002500002024-06-13 10:34AM EDT250.0055.8360.0068.900.00-130455.32%
SPOT240719C002600002024-06-28 11:20AM EDT260.0048.0150.0058.70-14.99-23.79%331281.05%
SPOT240719C002700002024-06-28 1:00PM EDT270.0042.7341.0048.85-6.28-12.81%437070.63%
SPOT240719C002800002024-06-24 2:01PM EDT280.0037.0832.8540.050.00-271465.01%
SPOT240719C002900002024-06-28 11:26AM EDT290.0022.3224.8029.40-6.47-22.47%854650.27%
SPOT240719C003000002024-06-28 3:39PM EDT300.0019.0017.8019.90-3.97-17.28%640839.99%
SPOT240719C003100002024-06-28 3:57PM EDT310.0012.0012.1013.20-2.00-14.29%3659937.55%
SPOT240719C003200002024-06-28 3:40PM EDT320.007.406.858.00-0.95-11.38%1591,49635.70%
SPOT240719C003300002024-06-28 3:55PM EDT330.004.284.004.75-0.81-15.91%661,16435.76%
SPOT240719C003400002024-06-28 3:56PM EDT340.002.402.192.65-0.40-14.29%1,10540735.83%
SPOT240719C003500002024-06-28 3:58PM EDT350.001.311.011.61-0.31-19.14%821,09537.42%
SPOT240719C003600002024-06-28 3:55PM EDT360.000.760.570.91-0.23-23.23%181,01538.26%
SPOT240719C003700002024-06-27 2:02PM EDT370.000.650.280.720.00-2441641.85%
SPOT240719C003800002024-06-28 11:06AM EDT380.000.430.210.68-0.08-15.69%268946.56%
SPOT240719C003900002024-06-27 1:07PM EDT390.000.330.070.390.00-219246.73%
SPOT240719C004000002024-06-27 2:09PM EDT400.000.200.050.600.00-811254.98%
SPOT240719C004100002024-06-21 3:04PM EDT410.000.140.040.45-0.05-26.32%119151.66%
SPOT240719C004200002024-06-28 9:39AM EDT420.000.110.000.00+0.01+10.00%12825.00%
SPOT240719C004400002024-05-20 1:50PM EDT440.000.200.004.400.00-15191.77%
SPOT240719C004500002024-06-27 12:04PM EDT450.000.050.001.500.00-12678.49%
SPOT240719C004600002024-06-12 2:33PM EDT460.000.120.001.500.00-65482.32%
SPOT240719C004700002024-06-27 10:00AM EDT470.000.020.000.370.00-53870.61%
認沽盤範圍2024年7月19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
SPOT240719P000950002024-01-31 4:34PM EDT95.000.390.000.000.00-1150.00%
SPOT240719P001000002023-11-29 4:59PM EDT100.001.300.951.150.00--2247.56%
SPOT240719P001050002024-03-07 12:07PM EDT105.000.180.010.440.00-37190.63%
SPOT240719P001100002023-12-15 10:57AM EDT110.001.450.811.900.00-11238.48%
SPOT240719P001150002024-01-10 1:07PM EDT115.001.400.120.320.00-67175.20%
SPOT240719P001250002023-12-04 11:15AM EDT125.002.702.892.990.00--3246.92%
SPOT240719P001300002024-01-31 2:37PM EDT130.001.400.000.000.00-1850.00%
SPOT240719P001350002024-02-06 12:03PM EDT135.000.680.320.520.00-17162.11%
SPOT240719P001400002024-03-25 3:31PM EDT140.000.480.002.550.00-12185.84%
SPOT240719P001450002024-04-23 3:52PM EDT145.000.070.000.000.00-2125650.00%
SPOT240719P001500002024-04-25 9:30AM EDT150.000.100.032.620.00-210172.80%
SPOT240719P001550002024-05-07 9:30AM EDT155.000.050.000.000.00-15850.00%
SPOT240719P001600002024-05-17 9:30AM EDT160.000.050.004.350.00-390175.83%
SPOT240719P001650002024-02-29 12:58PM EDT165.001.270.621.000.00-5143140.14%
SPOT240719P001700002024-04-15 12:17PM EDT170.000.800.002.850.00-128148.73%
SPOT240719P001750002024-05-16 1:58PM EDT175.000.080.000.680.00-400586112.50%
SPOT240719P001800002024-05-28 1:28PM EDT180.000.120.000.250.00-222094.53%
SPOT240719P001850002024-05-28 1:25PM EDT185.000.130.000.250.00-715790.23%
SPOT240719P001900002024-06-28 9:49AM EDT190.000.080.010.08+0.02+33.33%127876.95%
SPOT240719P001950002024-06-20 1:09PM EDT195.000.160.000.180.00-15878.91%
SPOT240719P002000002024-06-26 10:15AM EDT200.000.100.000.100.00-1435770.31%
SPOT240719P002100002024-05-30 9:30AM EDT210.000.300.010.620.00-1210979.69%
SPOT240719P002200002024-06-25 1:49PM EDT220.000.130.021.500.00-512282.72%
SPOT240719P002300002024-06-12 11:00AM EDT230.000.250.021.090.00-245969.78%
SPOT240719P002400002024-06-26 1:43PM EDT240.000.140.080.500.00-355155.27%
SPOT240719P002500002024-06-28 11:06AM EDT250.000.250.100.47-0.07-21.87%21,00651.98%
SPOT240719P002600002024-06-28 10:36AM EDT260.000.400.300.60+0.07+21.21%188846.46%
SPOT240719P002700002024-06-28 2:33PM EDT270.000.550.170.93+0.01+1.85%2156542.60%
SPOT240719P002800002024-06-28 2:20PM EDT280.001.010.681.27-0.05-4.72%16756537.26%
SPOT240719P002900002024-06-28 3:50PM EDT290.002.311.942.47+0.22+10.53%1,3862,09535.56%
SPOT240719P003000002024-06-28 3:36PM EDT300.004.273.904.60+0.02+0.47%1082,04234.14%
SPOT240719P003100002024-06-28 3:36PM EDT310.007.937.408.05+0.63+8.63%5659132.95%
SPOT240719P003200002024-06-28 9:57AM EDT320.0017.5211.1015.10+5.69+48.10%326038.72%
SPOT240719P003300002024-06-28 11:13AM EDT330.0024.8017.5021.50+6.52+35.67%110137.83%
SPOT240719P003400002024-06-21 1:53PM EDT340.0026.6025.8029.700.00-11439.82%
SPOT240719P003500002024-06-24 9:36AM EDT350.0036.0033.2540.700.00-23452.72%
SPOT240719P003600002024-06-21 3:23PM EDT360.0042.2041.6050.300.00-2358.55%
SPOT240719P003700002024-04-24 9:44AM EDT370.0066.2558.7066.400.00-2076.76%
SPOT240719P003800002024-04-24 2:22PM EDT380.0092.5569.1574.950.00-34081.56%
SPOT240719P003900002024-06-24 10:05AM EDT390.0073.6871.3581.000.00-3082.75%