Spotify Technology S.A. (SPOT)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年5月31日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 1 | 1 |
| 112.85 | 0.00 | - | 1 | 0 | 195.00 | - | - | - | - | - |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 6 | 0 |
| 66.46 | 0.00 | - | 4 | 0 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | - | 3 |
| 80.19 | 0.00 | - | 1 | 1 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 225.00 | 2.63 | 0.00 | - | 3 | 0 |
| 48.99 | 0.00 | - | 1 | 1 | 230.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 6 | 30 |
| 65.11 | 0.00 | - | 2 | 1 | 240.00 | 0.13 | 0.00 | - | 1 | 12 |
| 54.16 | 0.00 | - | 4 | 4 | 245.00 | 0.08 | 0.00 | - | 1 | 30 |
| 33.50 | 0.00 | - | 4 | 4 | 250.00 | 0.62 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 255.00 | 1.23 | 0.00 | - | 20 | 30 |
| 43.00 | 0.00 | - | 5 | 11 | 260.00 | 0.55 | 0.00 | - | 1 | 21 |
| 26.00 | 0.00 | - | - | 1 | 265.00 | 0.20 | 0.00 | - | 2 | 21 |
| 32.51 | 0.00 | - | 7 | 8 | 270.00 | 0.08 | -0.25 | -75.76% | 9 | 114 |
| 30.10 | 0.00 | - | 3 | 3 | 272.50 | - | - | - | - | - |
| 21.05 | 0.00 | - | 1 | 5 | 275.00 | 0.13 | -0.28 | -68.29% | 12 | 61 |
| - | - | - | - | - | 277.50 | 0.35 | 0.00 | - | - | 27 |
| 22.35 | 0.00 | - | 2 | 9 | 280.00 | 0.15 | -0.75 | -83.33% | 29 | 100 |
| - | - | - | - | - | 282.50 | 0.20 | -0.45 | -69.23% | 5 | 12 |
| 18.96 | 0.00 | - | 3 | 5 | 285.00 | 0.32 | -0.71 | -68.93% | 1 | 356 |
| 14.42 | 0.00 | - | 3 | 6 | 287.50 | 0.32 | -0.89 | -73.55% | 25 | 42 |
| 19.69 | +7.39 | +60.08% | 2 | 26 | 290.00 | 0.44 | -1.11 | -71.61% | 8 | 53 |
| 9.30 | 0.00 | - | 20 | 22 | 292.50 | 0.62 | -1.48 | -70.48% | 164 | 49 |
| 15.26 | +8.51 | +126.07% | 21 | 85 | 295.00 | 0.80 | -2.53 | -75.98% | 116 | 137 |
| 12.34 | +5.49 | +80.15% | 5 | 27 | 297.50 | 1.25 | -3.40 | -73.12% | 19 | 26 |
| 9.96 | +5.06 | +103.27% | 10 | 229 | 300.00 | 1.65 | -3.95 | -70.54% | 318 | 288 |
| 7.80 | +3.65 | +87.95% | 36 | 241 | 302.50 | 2.20 | -4.20 | -65.62% | 119 | 53 |
| 6.40 | +4.00 | +166.67% | 114 | 141 | 305.00 | 3.10 | -6.60 | -68.04% | 110 | 44 |
| 4.95 | +2.39 | +93.36% | 41 | 332 | 307.50 | 4.27 | -2.69 | -38.65% | 119 | 59 |
| 3.75 | +1.85 | +97.37% | 364 | 438 | 310.00 | 5.52 | -2.93 | -34.67% | 117 | 20 |
| 2.57 | +1.28 | +99.22% | 60 | 98 | 312.50 | 8.05 | -5.86 | -42.13% | 7 | 5 |
| 1.86 | +1.04 | +126.83% | 22 | 167 | 315.00 | 12.98 | 0.00 | - | 1 | 5 |
| 1.45 | +0.70 | +93.33% | 22 | 17 | 317.50 | 10.15 | 0.00 | - | 8 | 0 |
| 1.05 | +0.66 | +169.23% | 288 | 1,614 | 320.00 | 14.60 | 0.00 | - | - | 5 |
| 0.74 | -0.16 | -17.78% | 15 | 4 | 322.50 | 15.40 | 0.00 | - | - | 7 |
| 0.49 | -0.09 | -15.52% | 30 | 15 | 325.00 | 19.20 | 0.00 | - | - | 6 |
| 0.36 | -0.14 | -28.00% | 12 | 12 | 327.50 | - | - | - | - | - |
| 0.30 | -0.01 | -3.23% | 50 | 148 | 330.00 | 32.82 | 0.00 | - | - | 4 |
| 0.21 | +0.01 | +5.00% | 19 | 41 | 332.50 | - | - | - | - | - |
| 0.17 | +0.02 | +13.33% | 73 | 2,129 | 335.00 | 26.32 | -0.66 | -2.45% | 8 | 0 |
| 0.25 | -0.17 | -40.48% | 1 | 10 | 337.50 | - | - | - | - | - |
| 0.21 | -0.26 | -55.32% | 43 | 44 | 340.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 10 | 13 | 345.00 | - | - | - | - | - |
| 0.20 | -0.07 | -25.93% | 2 | 83 | 350.00 | 42.35 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 20 | 355.00 | - | - | - | - | - |
| 0.17 | +0.05 | +41.67% | 150 | 126 | 360.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 10 | 10 | 365.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 3 | 380.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 3 | 11 | 400.00 | - | - | - | - | - |
