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2026年1月16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
SPOT260116C000800002024-02-09 10:42AM EDT80.00169.47184.15193.000.00-110.00%
SPOT260116C000850002024-02-20 1:06PM EDT85.00168.38179.00188.000.00-230.00%
SPOT260116C000900002024-01-17 11:02AM EDT90.00116.70163.25172.000.00--00.00%
SPOT260116C000950002024-02-20 11:19AM EDT95.00160.10171.00180.000.00-100.00%
SPOT260116C001000002023-10-26 11:36AM EDT100.0082.4597.10102.100.00--00.00%
SPOT260116C001050002024-01-26 3:05PM EDT105.00124.09160.05168.000.00-110.00%
SPOT260116C001150002024-05-22 12:31PM EDT115.00197.44210.00219.000.00-91482.55%
SPOT260116C001250002024-01-16 12:21PM EDT125.0098.98135.15142.800.00-110.00%
SPOT260116C001300002024-04-19 3:23PM EDT130.00164.000.000.000.00-220.00%
SPOT260116C001350002024-03-04 3:53PM EDT135.00154.15171.00180.000.00-1536.77%
SPOT260116C001400002024-01-03 3:25PM EDT140.0075.00104.40107.300.00-130.00%
SPOT260116C001450002024-06-14 10:25AM EDT145.00186.12181.00190.000.00-6967.77%
SPOT260116C001550002024-02-22 1:38PM EDT155.00116.80130.70136.000.00-110.00%
SPOT260116C001600002024-02-05 4:03PM EDT160.0093.50132.45136.800.00-130.00%
SPOT260116C001650002024-02-22 4:51PM EDT165.00111.08125.30127.750.00-15110.00%
SPOT260116C001700002024-02-06 10:42AM EDT170.00105.50122.40130.400.00-120.00%
SPOT260116C001750002024-01-18 3:54PM EDT175.0069.60102.35106.700.00-120.00%
SPOT260116C001800002024-04-04 10:11AM EDT180.00147.30141.45144.900.00-10945.10%
SPOT260116C001850002024-04-09 11:53AM EDT185.00147.23139.80144.400.00-61549.36%
SPOT260116C001900002024-04-19 12:30PM EDT190.00117.34139.60142.300.00-13451.04%
SPOT260116C001950002024-04-25 11:37AM EDT195.00122.50141.30144.150.00-21655.26%
SPOT260116C002000002024-04-23 10:24AM EDT200.00142.000.000.000.00-11450.00%
SPOT260116C002100002024-04-19 12:07PM EDT210.00105.00125.70130.050.00-21851.83%
SPOT260116C002200002024-06-26 1:15PM EDT220.00133.62126.70132.400.00-12156.98%
SPOT260116C002300002024-05-23 9:49AM EDT230.00114.51123.95129.900.00-1659.45%
SPOT260116C002400002024-06-14 10:54AM EDT240.00119.45113.00120.300.00-25155.10%
SPOT260116C002500002024-06-03 11:05AM EDT250.00108.56107.00116.000.00-14655.03%
SPOT260116C002600002024-06-14 3:27PM EDT260.00106.70102.25108.700.00-13754.11%
SPOT260116C002700002024-04-24 3:43PM EDT270.0076.5094.2598.650.00-611950.84%
SPOT260116C002800002024-03-06 4:02PM EDT280.0065.6093.7099.500.00-153354.27%
SPOT260116C002900002024-06-28 10:27AM EDT290.0088.5886.7590.95-3.37-3.67%22951.77%
SPOT260116C003000002024-06-27 11:46AM EDT300.0085.4981.5586.000.00-159151.10%
SPOT260116C003100002024-06-14 11:17AM EDT310.0080.0076.0084.000.00-85351.20%
SPOT260116C003200002024-06-03 1:29PM EDT320.0072.7572.8580.000.00-13551.30%
SPOT260116C003300002024-06-05 12:39PM EDT330.0079.3068.8074.500.00-110950.49%
SPOT260116C003400002024-06-05 9:49AM EDT340.0077.6763.6569.700.00-31751.42%
SPOT260116C003500002024-04-22 12:21PM EDT350.0041.650.000.000.00-301.56%
SPOT260116C003600002024-06-07 2:48PM EDT360.0059.0556.5063.100.00-25251.18%
SPOT260116C003700002024-05-02 3:10PM EDT370.0046.4045.7549.900.00-1744.57%
SPOT260116C003800002024-05-07 9:49AM EDT380.0044.4555.2557.900.00-1150.62%
SPOT260116C003900002024-03-08 12:50PM EDT390.0030.5552.5554.250.00-210150.26%
SPOT260116C004000002024-06-25 1:30PM EDT400.0050.6043.7050.350.00-517649.89%
SPOT260116C004100002024-06-20 1:12PM EDT410.0044.8041.0045.500.00-3548.28%
SPOT260116C004200002024-04-25 10:33AM EDT420.0031.5238.1540.700.00-53946.59%
SPOT260116C004400002024-04-25 9:45AM EDT440.0024.9532.6036.600.00--1046.56%
SPOT260116C004500002024-06-25 12:17PM EDT450.0039.4531.6539.150.00-42749.52%
SPOT260116C004600002024-04-25 1:07PM EDT460.0026.1529.9532.450.00--2246.20%
SPOT260116C004700002024-06-10 9:47AM EDT470.0029.5028.0035.500.00-21349.44%
SPOT260116C004800002024-06-26 12:20PM EDT480.0031.4526.3533.900.00-1249.47%
認沽盤範圍2026年1月16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
SPOT260116P000800002024-06-18 12:51PM EDT80.001.240.471.250.00-415954.65%
SPOT260116P000850002024-06-05 10:40AM EDT85.003.200.562.360.00-11357.20%
SPOT260116P000900002023-12-07 4:57PM EDT90.005.303.856.100.00-101171.05%
SPOT260116P000950002023-09-29 10:12AM EDT95.0010.879.1010.900.00-1282.88%
SPOT260116P001000002024-03-27 2:31PM EDT100.003.571.253.450.00-11255.27%
SPOT260116P001050002024-04-10 2:20PM EDT105.003.351.453.300.00-16053.19%
SPOT260116P001100002024-02-06 10:39AM EDT110.004.200.000.000.00--212.50%
SPOT260116P001150002024-06-10 11:43AM EDT115.003.001.614.000.00-135150.87%
SPOT260116P001200002024-06-28 10:10AM EDT120.003.301.874.60-0.20-5.71%15150.48%
SPOT260116P001250002024-04-09 10:32AM EDT125.005.202.585.350.00-413450.89%
SPOT260116P001300002024-05-30 9:30AM EDT130.004.202.485.000.00-11,55251.87%
SPOT260116P001350002024-06-13 2:01PM EDT135.005.002.125.000.00-26949.92%
SPOT260116P001400002024-06-28 10:45AM EDT140.004.954.555.65-0.55-10.00%1838949.63%
SPOT260116P001450002024-06-28 10:04AM EDT145.005.453.806.00-0.05-0.91%11748.57%
SPOT260116P001500002024-04-23 10:28AM EDT150.007.000.000.000.00-13812.50%
SPOT260116P001550002024-06-03 3:49PM EDT155.007.005.809.650.00-16951.92%
SPOT260116P001600002024-05-16 2:36PM EDT160.008.407.158.550.00-103348.13%
SPOT260116P001650002024-06-18 1:13PM EDT165.008.807.3012.500.00-2013952.66%
SPOT260116P001700002024-06-13 10:43AM EDT170.009.608.2513.750.00-13652.55%
SPOT260116P001750002024-01-25 1:23PM EDT175.0023.6014.9015.400.00-152952.56%
SPOT260116P001800002024-06-03 3:27PM EDT180.0011.008.5014.450.00-13249.73%
SPOT260116P001850002024-06-07 10:16AM EDT185.0012.259.6013.350.00-36846.48%
SPOT260116P001900002024-03-08 12:54PM EDT190.0018.6515.0016.050.00-815548.12%
SPOT260116P001950002024-06-24 12:05PM EDT195.0013.5012.5515.700.00-14645.91%
SPOT260116P002000002024-06-18 10:52AM EDT200.0016.0012.6519.000.00-341147.94%
SPOT260116P002100002024-03-14 2:36PM EDT210.0027.9021.2022.100.00-1247.64%
SPOT260116P002200002024-06-24 3:42PM EDT220.0019.8518.2523.100.00-1,0001,05145.07%
SPOT260116P002300002024-06-25 3:08PM EDT230.0021.5020.4027.000.00-1253545.18%
SPOT260116P002400002024-04-16 11:55AM EDT240.0031.4726.6528.250.00-102042.75%
SPOT260116P002500002024-06-17 2:04PM EDT250.0029.3527.0034.000.00-226944.00%
SPOT260116P002600002024-05-16 2:40PM EDT260.0035.4032.7034.300.00-7940.67%
SPOT260116P002700002024-06-25 3:04PM EDT270.0036.8034.6540.900.00-213742.10%
SPOT260116P002800002024-06-28 3:24PM EDT280.0040.6038.8044.25-3.40-7.73%150540.89%
SPOT260116P002900002024-06-07 9:51AM EDT290.0043.9543.9548.800.00-12340.39%
SPOT260116P003000002024-06-04 10:33AM EDT300.0047.4348.6053.500.00-212839.84%
SPOT260116P003100002024-06-14 10:18AM EDT310.0055.0052.9059.000.00-2539.67%
SPOT260116P003200002024-04-29 3:01PM EDT320.0070.0058.7561.950.00-105037.68%
SPOT260116P003300002024-06-11 3:46PM EDT330.0067.1062.7568.700.00-1238.02%
SPOT260116P003400002024-06-28 2:55PM EDT340.0071.1568.5572.85+2.65+3.87%2436.54%
SPOT260116P003500002024-04-04 1:19PM EDT350.0084.1081.4085.100.00-2240.11%
SPOT260116P003600002024-05-30 3:58PM EDT360.0086.7081.1088.000.00-5215137.54%
SPOT260116P003700002024-04-04 1:17PM EDT370.0097.1093.3099.100.00-4440.11%
SPOT260116P004500002024-04-15 10:53AM EDT450.00158.49151.75158.950.00--2538.20%