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9月20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
SPOT240920C000800002023-11-17 4:03PM EDT80.00100.02113.50119.600.00-230.00%
SPOT240920C000850002023-10-23 1:39PM EDT85.0077.80100.50102.300.00-1260.00%
SPOT240920C000900002023-11-17 4:03PM EDT90.0091.77103.80110.900.00-130.00%
SPOT240920C000950002023-10-20 3:23PM EDT95.0064.5086.5088.800.00-630.00%
SPOT240920C001000002024-04-10 3:07PM EDT100.00203.37192.85200.450.00-150.00%
SPOT240920C001050002023-10-20 1:47PM EDT105.0058.3078.0080.200.00-110.00%
SPOT240920C001100002023-12-26 10:37AM EDT110.0087.35105.00114.000.00-770.00%
SPOT240920C001150002024-06-18 12:06PM EDT115.00194.49196.00205.150.00-17120.53%
SPOT240920C001200002024-06-26 12:26PM EDT120.00199.12191.00200.250.00-11116.48%
SPOT240920C001250002024-06-24 3:13PM EDT125.00190.52186.00195.450.00-55113.14%
SPOT240920C001300002024-01-22 12:26PM EDT130.0084.00117.70120.100.00-100.00%
SPOT240920C001350002023-11-21 12:38PM EDT135.0057.1467.3070.100.00--10.00%
SPOT240920C001400002024-04-16 3:31PM EDT140.00162.00161.15168.650.00-5110.00%
SPOT240920C001450002024-03-08 4:16PM EDT145.00123.17167.30174.000.00-1695.91%
SPOT240920C001500002024-06-03 9:39AM EDT150.00167.50161.00170.250.00-1191.93%
SPOT240920C001550002024-02-06 11:13AM EDT155.0092.50118.80124.450.00--10.00%
SPOT240920C001600002023-12-08 4:19PM EDT160.0054.500.000.000.00-100.00%
SPOT240920C001650002024-05-30 3:30PM EDT165.00142.97146.40155.400.00-12583.86%
SPOT240920C001700002024-05-13 2:49PM EDT170.00122.60144.35152.300.00-102996.46%
SPOT240920C001750002024-05-13 2:49PM EDT175.00118.00140.20147.050.00-54194.27%
SPOT240920C001800002024-05-14 9:38AM EDT180.00112.350.000.000.00-2400.00%
SPOT240920C001850002024-04-09 9:30AM EDT185.00131.000.000.000.00-2200.00%
SPOT240920C001900002024-06-03 2:00PM EDT190.00124.85122.00131.050.00-193572.05%
SPOT240920C001950002024-04-03 12:27PM EDT195.0097.90104.70111.750.00-9490.00%
SPOT240920C002000002024-06-11 9:55AM EDT200.00113.01112.10121.200.00-51,03366.65%
SPOT240920C002100002024-04-17 11:09AM EDT210.0099.0097.2599.700.00-11150.00%
SPOT240920C002200002024-06-03 3:03PM EDT220.0095.3994.60101.600.00-15261.58%
SPOT240920C002300002024-04-23 3:58PM EDT230.0080.650.000.000.00-1510.00%
SPOT240920C002400002024-06-11 11:33AM EDT240.0080.7177.0081.950.00-59754.55%
SPOT240920C002500002024-06-28 3:56PM EDT250.0070.0069.7573.65-1.56-2.18%110354.96%
SPOT240920C002600002024-06-28 3:56PM EDT260.0062.7061.5565.35+0.35+0.56%25753.00%
SPOT240920C002700002024-06-05 3:01PM EDT270.0067.1553.7056.200.00-270452.56%
SPOT240920C002800002024-06-21 10:30AM EDT280.0048.3045.3049.600.00-318252.45%
SPOT240920C002900002024-06-28 2:06PM EDT290.0040.0039.5042.55-3.57-8.19%121850.55%
SPOT240920C003000002024-06-28 12:50PM EDT300.0032.8732.6535.65-2.83-7.93%330448.16%
SPOT240920C003100002024-06-28 10:49AM EDT310.0026.7528.9529.85-5.65-17.44%1021146.86%
SPOT240920C003200002024-06-28 3:37PM EDT320.0024.5024.1524.95-0.75-2.97%2725646.17%
SPOT240920C003300002024-06-28 3:34PM EDT330.0019.5020.0020.90-1.00-4.88%3176345.98%
SPOT240920C003400002024-06-28 11:32AM EDT340.0014.0016.0017.70-4.40-23.91%114046.37%
SPOT240920C003500002024-06-21 2:18PM EDT350.0014.2011.7014.10-0.91-6.02%313045.21%
SPOT240920C003600002024-06-28 10:05AM EDT360.0011.2010.1511.80-1.60-12.50%14245.58%
SPOT240920C003700002024-06-28 11:37AM EDT370.007.858.1510.10-1.60-16.93%26346.44%
SPOT240920C003800002024-06-27 10:18AM EDT380.008.606.658.450.00-127546.79%
SPOT240920C003900002024-06-28 10:30AM EDT390.005.604.456.15-1.60-22.22%153144.91%
SPOT240920C004000002024-06-25 3:04PM EDT400.006.162.985.050.00-101945.19%
SPOT240920C004100002024-06-25 12:56PM EDT410.004.553.404.200.00-15945.64%
SPOT240920C004200002024-06-28 11:32AM EDT420.002.802.643.40-0.60-17.65%119245.75%
SPOT240920C004300002024-06-27 3:42PM EDT430.002.732.132.850.00-6141,07846.26%
SPOT240920C004400002024-06-13 11:08AM EDT440.001.761.672.520.00-2347.31%
SPOT240920C004500002024-06-03 9:30AM EDT450.003.001.372.270.00-42048.47%
SPOT240920C004600002024-05-24 9:43AM EDT460.001.691.581.990.00-5849.28%
SPOT240920C004700002024-06-24 2:58PM EDT470.001.361.001.730.00-1464049.94%
認沽盤範圍2024年9月20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
SPOT240920P000800002024-06-03 2:27PM EDT80.000.100.000.550.00-116120.90%
SPOT240920P000850002024-01-29 10:30AM EDT85.000.790.000.000.00-71550.00%
SPOT240920P000900002024-05-13 1:51PM EDT90.000.020.002.620.00-34139.70%
SPOT240920P000950002023-10-05 10:21AM EDT95.004.902.903.100.00--8157.43%
SPOT240920P001000002024-02-13 4:21PM EDT100.000.420.160.420.00-13102.54%
SPOT240920P001050002024-05-06 10:09AM EDT105.000.130.000.370.00-522493.16%
SPOT240920P001100002023-12-27 2:08PM EDT110.002.400.572.050.00-1411118.56%
SPOT240920P001150002024-02-05 12:19PM EDT115.001.390.380.640.00-201097.95%
SPOT240920P001200002024-05-06 9:51AM EDT120.000.220.010.600.00-44487.60%
SPOT240920P001250002024-04-23 2:56PM EDT125.000.330.000.000.00-211850.00%
SPOT240920P001300002024-04-23 2:56PM EDT130.000.380.000.000.00-15625.00%
SPOT240920P001350002024-04-15 12:06PM EDT135.000.870.060.500.00-29976.71%
SPOT240920P001400002024-04-23 12:02PM EDT140.000.370.000.000.00-827425.00%
SPOT240920P001450002024-05-06 9:53AM EDT145.000.400.070.720.00-23574.07%
SPOT240920P001500002024-05-17 11:17AM EDT150.000.300.100.500.00-116568.46%
SPOT240920P001550002024-04-02 2:32PM EDT155.001.540.330.830.00-103072.17%
SPOT240920P001600002024-06-18 2:18PM EDT160.000.480.100.840.00-233367.09%
SPOT240920P001650002024-04-23 9:51AM EDT165.000.720.000.000.00-317325.00%
SPOT240920P001700002024-06-26 3:10PM EDT170.000.200.140.000.00-322025.00%
SPOT240920P001750002024-06-03 9:30AM EDT175.000.530.160.000.00-165125.00%
SPOT240920P001800002024-05-09 2:51PM EDT180.000.850.471.040.00-123360.89%
SPOT240920P001850002024-04-02 1:07PM EDT185.003.601.431.930.00-3322067.63%
SPOT240920P001900002024-06-07 2:37PM EDT190.000.800.241.360.00-134356.20%
SPOT240920P001950002024-05-09 2:51PM EDT195.001.510.461.430.00-119155.29%
SPOT240920P002000002024-06-21 12:25PM EDT200.000.890.380.000.00-281525.00%
SPOT240920P002100002024-06-12 9:43AM EDT210.001.270.511.700.00-141553.83%
SPOT240920P002200002024-06-14 3:08PM EDT220.002.001.432.110.00-219351.11%
SPOT240920P002300002024-06-28 1:38PM EDT230.002.361.482.41-0.54-18.62%213047.45%
SPOT240920P002400002024-06-28 10:54AM EDT240.003.502.643.25+0.55+18.64%3741645.87%
SPOT240920P002500002024-06-27 11:23AM EDT250.005.002.915.75+1.15+29.87%135248.80%
SPOT240920P002600002024-06-28 3:53PM EDT260.006.004.206.75+0.35+6.19%1337045.66%
SPOT240920P002700002024-06-28 10:58AM EDT270.009.006.708.25+1.35+17.65%429643.25%
SPOT240920P002800002024-06-27 3:46PM EDT280.0010.208.9011.000.00-1217342.79%
SPOT240920P002900002024-06-27 1:39PM EDT290.0014.2012.4514.15+1.49+11.72%812942.00%
SPOT240920P003000002024-06-27 11:21AM EDT300.0015.6017.0517.550.00-15068140.62%
SPOT240920P003100002024-06-25 3:12PM EDT310.0019.3021.3522.200.00-48240.36%
SPOT240920P003200002024-06-27 12:43PM EDT320.0025.1026.6027.450.00-722240.00%
SPOT240920P003300002024-06-28 3:26PM EDT330.0033.6532.2033.30+3.60+11.98%1011839.59%
SPOT240920P003400002024-06-25 11:52AM EDT340.0036.3537.1541.300.00-74141.87%
SPOT240920P003500002024-06-06 3:51PM EDT350.0044.0044.0048.400.00-201341.75%
SPOT240920P003600002024-05-13 9:51AM EDT360.0073.1551.5554.550.00-13038.78%
SPOT240920P003700002024-04-22 11:13AM EDT370.00102.950.000.000.00-2000.00%
SPOT240920P003800002024-06-04 3:02PM EDT380.0063.9567.8572.950.00-1142.94%
SPOT240920P004000002024-04-03 3:15PM EDT400.00115.15101.45107.200.00-1073.65%