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12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
SPOT251219C000700002024-03-21 10:37AM EDT70.00200.40208.00218.000.00-110.00%
SPOT251219C000750002023-09-01 11:23AM EDT75.0095.0090.8095.200.00-1560.00%
SPOT251219C000800002023-12-01 10:31AM EDT80.00113.53114.50122.900.00-120.00%
SPOT251219C000850002023-12-01 10:30AM EDT85.00109.66112.70118.600.00-220.00%
SPOT251219C000950002023-12-01 10:30AM EDT95.00101.25102.20111.300.00-110.00%
SPOT251219C001000002024-06-17 11:37AM EDT100.00222.78218.00228.000.00-1379.54%
SPOT251219C001100002024-05-22 11:45AM EDT110.00200.46214.00223.000.00-6485.88%
SPOT251219C001200002024-05-16 1:59PM EDT120.00193.40201.05210.000.00-1273.58%
SPOT251219C001250002024-05-22 12:31PM EDT125.00188.56201.00210.000.00-3380.40%
SPOT251219C001300002024-03-22 2:33PM EDT130.00149.35159.05166.850.00-130.00%
SPOT251219C001350002024-05-15 9:30AM EDT135.00173.63182.00192.000.00-1358.73%
SPOT251219C001400002024-04-05 3:00PM EDT140.00189.00170.60175.850.00-68540.14%
SPOT251219C001450002023-08-31 9:37AM EDT145.0048.2551.6053.900.00-160.00%
SPOT251219C001500002024-04-03 3:37PM EDT150.00160.59161.60168.000.00-1543.64%
SPOT251219C001550002024-04-23 1:10PM EDT155.00182.810.000.000.00-2110.00%
SPOT251219C001600002024-06-06 10:11AM EDT160.00185.00167.05177.000.00-1964.62%
SPOT251219C001650002024-02-06 1:10PM EDT165.0098.45129.35132.100.00-2170.00%
SPOT251219C001700002024-05-28 2:51PM EDT170.00161.31163.45169.350.00-12065.95%
SPOT251219C001750002024-04-19 3:31PM EDT175.00129.050.000.000.00-2110.00%
SPOT251219C001800002024-04-15 10:54AM EDT180.00147.75140.10146.850.00-11049.05%
SPOT251219C001850002024-04-15 3:03PM EDT185.00136.50141.15145.750.00-11252.36%
SPOT251219C001900002024-04-24 12:31PM EDT190.00122.00143.10146.700.00-12455.46%
SPOT251219C001950002024-02-05 4:32PM EDT195.0071.73108.55111.450.00-8170.00%
SPOT251219C002000002024-05-15 10:04AM EDT200.00128.28137.05144.450.00-2057.93%
SPOT251219C002100002024-04-15 3:03PM EDT210.00120.05122.75129.700.00-1652.80%
SPOT251219C002200002024-04-23 10:23AM EDT220.00131.800.000.000.00-1450.00%
SPOT251219C002300002024-05-14 9:45AM EDT230.00102.550.000.000.00-8550.00%
SPOT251219C002400002024-04-23 9:57AM EDT240.00111.270.000.000.00-220.00%
SPOT251219C002500002024-05-28 2:51PM EDT250.00106.61107.10113.800.00-11255.58%
SPOT251219C002600002024-06-17 1:50PM EDT260.00104.3098.05107.200.00-28053.24%
SPOT251219C002700002024-04-12 3:45PM EDT270.0094.4281.9086.300.00-83144.38%
SPOT251219C002800002024-05-24 3:25PM EDT280.0088.0091.3098.600.00-1654.43%
SPOT251219C002900002024-06-14 3:48PM EDT290.0088.2882.2090.900.00-21451.43%
SPOT251219C003000002024-06-25 1:04PM EDT300.0085.0078.0087.000.00-117551.51%
SPOT251219C003100002024-05-16 2:37PM EDT310.0069.0075.8082.050.00-22951.76%
SPOT251219C003200002024-06-21 3:05PM EDT320.0076.0069.2078.000.00-21850.68%
SPOT251219C003300002024-04-23 9:54AM EDT330.0066.020.000.000.00-120.78%
SPOT251219C003400002024-04-23 12:55PM EDT340.0072.400.000.000.00-271.56%
SPOT251219C003500002024-06-21 2:07PM EDT350.0062.9057.0065.250.00-21951.90%
SPOT251219C003600002024-05-20 2:10PM EDT360.0053.8052.6558.950.00-33649.76%
SPOT251219C003700002024-06-26 2:23PM EDT370.0057.8050.4058.550.00-24951.41%
SPOT251219C003800002024-06-21 1:50PM EDT380.0052.9547.7054.700.00-43650.68%
SPOT251219C003900002024-05-20 11:27AM EDT390.0046.3544.6049.100.00-111448.72%
SPOT251219C004000002024-05-15 9:56AM EDT400.0038.1842.0548.950.00-1050.25%
SPOT251219C004200002024-05-20 11:29AM EDT420.0038.6536.8541.950.00-45148.63%
SPOT251219C004300002024-05-20 11:30AM EDT430.0036.2034.1539.550.00-48448.42%
SPOT251219C004400002024-04-18 11:42AM EDT440.0031.5529.1032.750.00--545.09%
SPOT251219C004500002024-06-18 2:16PM EDT450.0032.6129.1537.200.00-1349.46%
SPOT251219C004600002024-05-20 11:29AM EDT460.0030.1528.3032.450.00--147.39%
SPOT251219C004700002024-06-07 10:03AM EDT470.0030.7425.1034.000.00-12449.66%
SPOT251219C004800002024-06-12 9:44AM EDT480.0028.3223.5031.300.00--548.89%
認沽盤範圍2025年12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
SPOT251219P000700002024-06-25 12:29PM EDT70.001.120.001.200.00-124758.08%
SPOT251219P000750002024-06-28 2:34PM EDT75.000.700.011.31-0.24-25.53%26256.27%
SPOT251219P000800002024-06-18 12:51PM EDT80.000.740.321.220.00-421355.09%
SPOT251219P000850002024-06-13 12:39PM EDT85.001.280.002.600.00-1810357.48%
SPOT251219P000900002024-04-15 12:27PM EDT90.002.270.512.010.00-69054.79%
SPOT251219P000950002024-06-12 12:30PM EDT95.001.510.054.500.00-411458.67%
SPOT251219P001000002024-01-29 10:30AM EDT100.004.720.000.000.00-13612.50%
SPOT251219P001050002024-04-16 9:48AM EDT105.003.500.009.600.00-131063.93%
SPOT251219P001100002024-01-29 10:30AM EDT110.006.080.000.000.00-12912.50%
SPOT251219P001150002023-11-17 4:10PM EDT115.0011.708.209.900.00-63470.39%
SPOT251219P001200002024-06-17 3:25PM EDT120.003.200.006.000.00-14450.91%
SPOT251219P001250002024-04-05 11:17AM EDT125.004.642.415.400.00-2352.01%
SPOT251219P001300002024-03-14 2:56PM EDT130.006.953.557.200.00-2027854.20%
SPOT251219P001350002024-04-16 9:48AM EDT135.006.600.009.600.00-138950.67%
SPOT251219P001400002024-05-21 11:27AM EDT140.005.000.005.950.00-37151.62%
SPOT251219P001450002024-02-07 4:53PM EDT145.009.808.659.700.00-13656.44%
SPOT251219P001500002024-06-14 11:39AM EDT150.005.853.459.050.00-28154.15%
SPOT251219P001550002024-04-29 2:05PM EDT155.007.856.057.100.00-13748.45%
SPOT251219P001600002024-05-14 1:01PM EDT160.008.206.058.500.00-61549.27%
SPOT251219P001650002024-04-25 10:05AM EDT165.0010.157.408.500.00-52547.44%
SPOT251219P001700002024-06-24 12:06PM EDT170.007.996.7010.600.00-1225449.12%
SPOT251219P001750002024-05-10 12:23PM EDT175.0010.608.9510.850.00-17047.69%
SPOT251219P001800002024-05-07 2:08PM EDT180.0011.059.3510.850.00-15845.91%
SPOT251219P001850002024-06-11 12:29PM EDT185.0011.109.2012.950.00-14547.12%
SPOT251219P001900002024-06-14 11:14AM EDT190.0011.4010.4014.550.00-513247.45%
SPOT251219P001950002024-06-27 10:03AM EDT195.0011.758.5014.400.00-24245.48%
SPOT251219P002000002024-05-22 12:31PM EDT200.0015.0512.3513.900.00-208743.13%
SPOT251219P002100002024-05-22 12:31PM EDT210.0017.5514.7519.000.00-25245.54%
SPOT251219P002200002024-06-27 10:02AM EDT220.0017.2517.0020.600.00-233343.70%
SPOT251219P002300002024-06-25 12:52PM EDT230.0020.8019.4524.000.00-155243.52%
SPOT251219P002400002024-06-24 10:28AM EDT240.0024.3521.4029.000.00-185844.51%
SPOT251219P002500002024-06-21 3:00PM EDT250.0027.0025.4528.450.00-1016940.48%
SPOT251219P002600002024-06-25 3:47PM EDT260.0030.3029.6031.850.00-18839.75%
SPOT251219P002700002024-06-14 10:37AM EDT270.0037.0033.2535.900.00-61539.36%
SPOT251219P002800002024-06-26 12:31PM EDT280.0038.3536.2540.050.00-210038.84%
SPOT251219P002900002024-06-18 2:16PM EDT290.0046.8341.1549.000.00-1341.57%
SPOT251219P003000002024-06-04 1:56PM EDT300.0044.8044.8053.000.00-211140.52%
SPOT251219P003100002024-06-04 2:09PM EDT310.0050.1049.9058.000.00-194140.01%
SPOT251219P003200002024-06-26 12:35PM EDT320.0057.0055.4559.300.00-12536.87%
SPOT251219P003300002024-05-20 11:10AM EDT330.0064.9064.7569.600.00--539.59%