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2025年1月17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
SPOT250117C000400002023-03-13 1:22PM EDT40.0088.5093.7097.000.00-280.00%
SPOT250117C000450002023-04-11 12:55PM EDT45.0092.46106.00108.000.00-1140.00%
SPOT250117C000500002023-11-09 10:49AM EDT50.00126.90148.70152.600.00-990.00%
SPOT250117C000550002023-11-09 10:49AM EDT55.00122.40143.90152.000.00-9100.00%
SPOT250117C000600002023-07-28 10:32AM EDT60.0091.4081.8086.400.00-660.00%
SPOT250117C000650002024-03-27 2:38PM EDT65.00200.40222.95230.200.00-340.00%
SPOT250117C000700002024-01-03 1:54PM EDT70.00121.51152.00162.000.00-180.00%
SPOT250117C000750002023-12-27 1:23PM EDT75.00120.51139.00149.000.00-150.00%
SPOT250117C000800002024-03-26 9:31AM EDT80.00200.00202.85210.850.00-1330.00%
SPOT250117C000850002024-05-09 9:52AM EDT85.00217.00224.00230.150.00-11894.34%
SPOT250117C000900002024-04-03 3:37PM EDT90.00202.77205.60213.200.00-1210.00%
SPOT250117C000950002024-03-11 10:56AM EDT95.00169.04208.00215.650.00-180.00%
SPOT250117C001000002024-06-06 11:01AM EDT100.00226.00212.00221.450.00-27996.72%
SPOT250117C001050002024-03-13 1:51PM EDT105.00158.00197.10204.700.00-33090.00%
SPOT250117C001100002023-12-27 2:46PM EDT110.0090.60108.00116.950.00-1260.00%
SPOT250117C001150002024-06-12 1:50PM EDT115.00201.92198.00207.300.00-110191.30%
SPOT250117C001200002024-06-12 1:56PM EDT120.00196.83193.00202.250.00-17787.67%
SPOT250117C001250002024-05-28 11:52AM EDT125.00190.00190.10198.900.00-19893.19%
SPOT250117C001300002024-04-17 2:44PM EDT130.00174.48173.95181.150.00-882140.00%
SPOT250117C001350002024-05-17 12:22PM EDT135.00170.87180.05187.900.00-34684.18%
SPOT250117C001400002024-05-01 2:35PM EDT140.00154.51158.30166.950.00-54410.00%
SPOT250117C001450002024-04-23 3:17PM EDT145.00172.000.000.000.00-26500.00%
SPOT250117C001500002024-06-21 2:09PM EDT150.00172.00165.00174.500.00-117677.97%
SPOT250117C001550002024-06-04 10:33AM EDT155.00174.69160.00169.300.00-75974.70%
SPOT250117C001600002024-04-17 12:59PM EDT160.00145.21146.05153.600.00-8670.00%
SPOT250117C001650002024-05-08 12:32PM EDT165.00145.00148.20154.550.00-112456.35%
SPOT250117C001700002024-05-30 3:30PM EDT170.00142.57146.00155.450.00-125469.87%
SPOT250117C001750002024-04-17 1:10PM EDT175.00132.73132.30139.150.00-167636.35%
SPOT250117C001800002024-06-13 2:16PM EDT180.00133.69137.00146.450.00-117867.36%
SPOT250117C001850002024-05-17 12:22PM EDT185.00125.64135.20141.350.00-315368.68%
SPOT250117C001900002024-06-13 9:50AM EDT190.00128.00128.00136.750.00-129663.84%
SPOT250117C001950002024-04-23 10:33AM EDT195.00129.880.000.000.00-20620.00%
SPOT250117C002000002024-06-27 9:50AM EDT200.00130.00119.95127.600.00-153162.02%
SPOT250117C002100002024-05-24 11:25AM EDT210.00111.69116.30121.350.00-522466.98%
SPOT250117C002200002024-06-24 2:15PM EDT220.00105.25103.90110.250.00-11,15658.54%
SPOT250117C002300002024-06-07 10:14AM EDT230.0099.5096.40101.150.00-940756.49%
SPOT250117C002400002024-06-24 2:29PM EDT240.0088.6587.6594.300.00-522154.99%
SPOT250117C002500002024-06-28 12:39PM EDT250.0080.0081.0584.40-2.82-3.40%11,46852.54%
SPOT250117C002600002024-05-29 12:44PM EDT260.0071.6571.9574.400.00-836349.81%
SPOT250117C002700002024-06-25 11:30AM EDT270.0072.3066.8570.950.00-10030150.53%
SPOT250117C002800002024-06-25 11:41AM EDT280.0066.0760.5566.100.00-145350.61%
SPOT250117C002900002024-06-28 12:43PM EDT290.0054.2054.4557.60-6.20-10.26%322650.07%
SPOT250117C003000002024-06-28 11:30AM EDT300.0047.2549.0552.65-4.50-8.70%11,87850.04%
SPOT250117C003100002024-06-27 9:34AM EDT310.0051.9541.4547.550.00-126749.45%
SPOT250117C003200002024-06-27 2:54PM EDT320.0041.8038.3042.450.00-217948.50%
SPOT250117C003300002024-06-24 2:27PM EDT330.0037.8933.8538.10+2.19+6.13%365248.03%
SPOT250117C003400002024-06-21 2:32PM EDT340.0033.9030.8033.900.00-17747.37%
SPOT250117C003500002024-06-28 3:45PM EDT350.0028.3526.1029.95-2.14-7.02%641,81146.65%
SPOT250117C003600002024-06-28 10:39AM EDT360.0023.1023.7526.90-2.97-11.39%2034346.58%
SPOT250117C003700002024-06-28 12:26PM EDT370.0021.5520.3023.20-2.58-10.69%1842045.47%
SPOT250117C003800002024-06-10 1:41PM EDT380.0018.9017.6521.200.00-2419745.98%
SPOT250117C003900002024-06-14 11:55AM EDT390.0018.5516.1018.850.00-415745.82%
SPOT250117C004000002024-06-26 3:45PM EDT400.0017.3514.4016.600.00-10341645.50%
SPOT250117C004100002024-06-12 10:36AM EDT410.0013.7012.5515.600.00-5222946.51%
SPOT250117C004200002024-06-13 9:50AM EDT420.0011.7310.5514.000.00-15146.56%
SPOT250117C004300002024-06-11 10:58AM EDT430.0011.158.5011.600.00-111345.25%
SPOT250117C004400002024-06-17 10:13AM EDT440.0010.908.1511.200.00-15146.56%
SPOT250117C004500002024-06-06 12:02PM EDT450.0010.657.5510.600.00-239347.47%
SPOT250117C004600002024-06-20 10:23AM EDT460.008.106.657.750.00-10012544.55%
SPOT250117C004700002024-06-26 11:13AM EDT470.007.505.257.000.00-32644.80%
SPOT250117C004800002024-06-26 11:13AM EDT480.006.554.656.350.00-101945.09%
認沽盤範圍2025年1月17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
SPOT250117P000400002024-06-21 3:10PM EDT40.000.040.030.770.00-155,745122.80%
SPOT250117P000450002024-05-23 9:36AM EDT45.000.050.000.140.00-13994.53%
SPOT250117P000500002024-06-12 3:59PM EDT50.000.070.000.260.00-378195.31%
SPOT250117P000550002024-05-21 9:30AM EDT55.000.050.000.000.00-222750.00%
SPOT250117P000600002024-06-14 3:53PM EDT60.000.180.000.460.00-13191.70%
SPOT250117P000650002024-06-27 12:49PM EDT65.000.170.000.570.00-13389.70%
SPOT250117P000700002024-06-27 12:49PM EDT70.000.220.010.780.00-121389.26%
SPOT250117P000750002024-06-11 12:20PM EDT75.000.160.000.220.00-11,26873.14%
SPOT250117P000800002024-06-25 10:49AM EDT80.000.140.050.610.00-166879.59%
SPOT250117P000850002024-04-24 2:42PM EDT85.000.270.090.510.00-521,80875.24%
SPOT250117P000900002024-06-20 1:41PM EDT90.000.150.070.900.00-234276.90%
SPOT250117P000950002024-04-25 11:08AM EDT95.000.500.120.690.00-261871.88%
SPOT250117P001000002024-06-21 10:23AM EDT100.000.190.000.600.00-124,42766.26%
SPOT250117P001050002024-04-19 3:49PM EDT105.000.950.000.000.00-125825.00%
SPOT250117P001100002024-04-17 12:14PM EDT110.000.670.271.050.00-519368.16%
SPOT250117P001150002024-06-12 1:50PM EDT115.000.380.140.000.00-154725.00%
SPOT250117P001200002024-06-12 1:57PM EDT120.000.370.170.910.00-136461.01%
SPOT250117P001250002024-04-16 1:32PM EDT125.001.260.271.210.00-21,56361.47%
SPOT250117P001300002024-05-03 12:11PM EDT130.000.980.531.180.00-185160.45%
SPOT250117P001350002024-05-06 11:24AM EDT135.001.130.251.370.00-1492357.57%
SPOT250117P001400002024-06-11 9:48AM EDT140.000.810.280.000.00-2689125.00%
SPOT250117P001450002024-06-07 3:06PM EDT145.000.900.330.000.00-109125.00%
SPOT250117P001500002024-06-12 1:51PM EDT150.001.130.381.550.00-21,83252.54%
SPOT250117P001550002024-06-04 1:27PM EDT155.001.300.431.700.00-31,81451.32%
SPOT250117P001600002024-05-02 11:19AM EDT160.002.451.592.330.00-570755.33%
SPOT250117P001650002024-06-27 1:13PM EDT165.001.350.732.050.00-363153.64%
SPOT250117P001700002024-06-18 2:25PM EDT170.002.070.952.250.00-18852.52%
SPOT250117P001750002024-06-20 11:05AM EDT175.002.001.192.500.00-129651.58%
SPOT250117P001800002024-06-05 9:30AM EDT180.002.251.462.960.00-463851.44%
SPOT250117P001850002024-05-16 12:08PM EDT185.003.402.633.650.00-118950.02%
SPOT250117P001900002024-06-04 2:33PM EDT190.002.872.223.100.00-1682247.78%
SPOT250117P001950002024-06-18 10:51AM EDT195.004.002.703.450.00-856046.99%
SPOT250117P002000002024-06-28 1:25PM EDT200.003.532.803.85-0.02-0.56%278746.27%
SPOT250117P002100002024-06-27 1:13PM EDT210.004.254.105.100.00-288045.76%
SPOT250117P002200002024-06-28 1:25PM EDT220.006.074.256.30-1.03-14.51%212344.53%
SPOT250117P002300002024-06-27 11:05AM EDT230.006.736.558.000.00-1241,11343.90%
SPOT250117P002400002024-06-27 11:05AM EDT240.008.778.8510.050.00-536943.36%
SPOT250117P002500002024-06-27 11:05AM EDT250.0010.6210.1012.200.00-3847242.45%
SPOT250117P002600002024-06-27 3:28PM EDT260.0013.5513.8014.950.00-361,18641.96%
SPOT250117P002700002024-06-28 10:26AM EDT270.0017.6513.8517.85+1.43+8.82%340341.16%
SPOT250117P002800002024-06-28 10:06AM EDT280.0020.7519.9021.10+1.42+7.35%339940.35%
SPOT250117P002900002024-06-27 11:05AM EDT290.0023.0723.3524.950.00-211,58039.80%
SPOT250117P003000002024-06-27 11:05AM EDT300.0027.1327.5029.100.00-3028939.11%
SPOT250117P003100002024-06-27 11:05AM EDT310.0031.5331.5035.150.00-3113240.05%
SPOT250117P003200002024-06-27 11:05AM EDT320.0036.6736.3540.300.00-11444839.52%
SPOT250117P003300002024-06-28 12:11PM EDT330.0044.7541.9047.15+3.75+9.15%321440.38%
SPOT250117P003400002024-06-28 12:11PM EDT340.0050.8047.5552.95-0.65-1.26%926439.69%
SPOT250117P003500002024-06-28 12:11PM EDT350.0057.3051.7057.85-0.70-1.21%193137.60%
SPOT250117P003600002024-06-28 3:59PM EDT360.0062.6560.0067.00+2.80+4.68%91239.82%
SPOT250117P003700002024-06-17 3:12PM EDT370.0070.3065.8072.850.00-1237.96%
SPOT250117P003800002024-06-10 12:45PM EDT380.0080.5075.3079.200.00-2536.15%
SPOT250117P003900002024-04-15 3:54PM EDT390.00106.6591.9094.000.00--344.57%
SPOT250117P004000002024-04-23 10:08AM EDT400.00100.000.000.000.00-1060.00%