$451.79
-4.69-1.03%
가까이에: -
$452.00
0.210.05%
시간외: 4:40 PM EDT
Comments
Loading...
Spotify Technology (NYSE:SPOT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Spotify Technology의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Spotify Technology에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price219.17Dec 27, 2024
Change
00%
Bid213.05
Ask220.55
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid207.85
Ask215.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid204.1
Ask210.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid198.45
Ask205.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid194.1
Ask200.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price192.54Dec 19, 2024
Change
00%
Bid187.8
Ask195.6
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid182.8
Ask190.6
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price-
Change
-
Bid177.8
Ask185.6
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid173.2
Ask180.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid167.8
Ask175.65
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid163.5
Ask170.65
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price162Dec 19, 2024
Change
00%
Bid158.6
Ask165.65
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid153.4
Ask160.65
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid148.55
Ask155.65
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid143.5
Ask150.65
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid139.8
Ask145.65
volume0
Intrest0
Strike
310
310
Last Price0.2Dec 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price162.3Nov 22, 2024
Change
00%
Bid132.85
Ask140.65
volume0
Intrest0
Strike
315
315
Last Price0.21Dec 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid128
Ask135.65
volume0
Intrest0
Strike
320
320
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid123.9
Ask130.7
volume0
Intrest0
Strike
325
325
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price-
Change
-
Bid119
Ask125.7
volume0
Intrest0
Strike
330
330
Last Price0.35Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest46
Last Price-
Change
-
Bid113.6
Ask120.7
volume0
Intrest0
Strike
335
335
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest49
Last Price-
Change
-
Bid108.45
Ask115.7
volume0
Intrest0
Strike
340
340
Last Price0.5Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest68
Last Price-
Change
-
Bid103.4
Ask110.7
volume0
Intrest0
Strike
345
345
Last Price0.12Dec 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price-
Change
-
Bid99.1
Ask105.7
volume0
Intrest0
Strike
350
350
Last Price0.09Dec 24, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid93.65
Ask100.75
volume0
Intrest0
Strike
355
355
Last Price0.25Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid89.35
Ask95.75
volume0
Intrest0
Strike
360
360
Last Price0.01Dec 30, 2024
Change
0.1292.31%
Bid-
Ask0.22
volume6
Intrest19
Last Price-
Change
-
Bid84.25
Ask90.75
volume0
Intrest0
Strike
365
365
Last Price0.1Dec 30, 2024
Change
0.0844.44%
Bid-
Ask0.25
volume15
Intrest11
Last Price-
Change
-
Bid78.55
Ask85.75
volume0
Intrest0
Strike
370
370
Last Price0.02Dec 27, 2024
Change
00%
Bid0.01
Ask1.5
volume0
Intrest24
Last Price-
Change
-
Bid73.6
Ask80.8
volume0
Intrest0
Strike
375
375
Last Price0.17Dec 30, 2024
Change
0.2357.5%
Bid0.01
Ask0.48
volume1
Intrest7
Last Price71.72Dec 30, 2024
Change
11.6513.97%
Bid70.05
Ask75.8
volume1
Intrest1
Strike
380
380
Last Price0.1Dec 30, 2024
Change
0.0637.5%
Bid0.02
Ask0.31
volume61
Intrest7
Last Price77.95Dec 23, 2024
Change
00%
Bid67.3
Ask73.25
volume0
Intrest3
Strike
382.5
382.5
Last Price0.05Dec 30, 2024
Change
0.1777.27%
Bid0.02
Ask1.7
volume2
Intrest6
Last Price-
Change
-
Bid64.65
Ask70.75
volume0
Intrest0
Strike
385
385
Last Price0.25Dec 30, 2024
Change
0.014.17%
Bid0.02
Ask0.48
volume6
Intrest29
Last Price-
Change
-
Bid62.45
Ask68.3
volume0
Intrest0
Strike
387.5
387.5
Last Price0.16Dec 26, 2024
Change
00%
Bid0.03
Ask0.49
volume0
Intrest4
Last Price61.85Dec 30, 2024
Change
11.3115.46%
Bid60.45
Ask65.75
volume1
Intrest1
Strike
390
390
Last Price0.12Dec 30, 2024
Change
0.2466.67%
Bid0.03
Ask0.5
volume8
Intrest30
Last Price-
Change
-
Bid55.75
Ask63.35
volume0
Intrest0
Strike
392.5
392.5
Last Price0.59Dec 27, 2024
Change
00%
Bid0.04
Ask0.49
volume0
Intrest8
Last Price-
Change
-
Bid54.9
Ask60.8
volume0
Intrest0
Strike
395
395
Last Price0.3Dec 26, 2024
Change
00%
Bid0.04
Ask0.49
volume0
Intrest28
Last Price-
Change
-
Bid51.2
Ask58.35
volume0
Intrest0
Strike
397.5
397.5
Last Price0.07Dec 27, 2024
Change
00%
Bid0.04
Ask0.5
volume0
Intrest26
Last Price59.22Dec 26, 2024
Change
00%
Bid48.45
Ask55.9
volume0
Intrest19
Strike
400
400
Last Price0.25Dec 27, 2024
Change
00%
Bid0.1
Ask0.5
volume0
Intrest82
Last Price-
Change
-
Bid46.45
Ask53.4
volume0
Intrest0
Strike
402.5
402.5
Last Price0.3Dec 30, 2024
Change
0.026.25%
Bid0.06
Ask0.5
volume1
Intrest2
Last Price78.5Nov 22, 2024
Change
00%
Bid45.3
Ask50.8
volume0
Intrest1
Strike
405
405
Last Price0.25Dec 27, 2024
Change
00%
Bid0.06
Ask0.5
volume0
Intrest14
Last Price-
Change
-
Bid41.65
Ask48.4
volume0
Intrest0
Strike
407.5
407.5
Last Price0.69Dec 23, 2024
Change
00%
Bid0.06
Ask0.52
volume0
Intrest227
Last Price55.24Dec 20, 2024
Change
00%
Bid38.45
Ask45.95
volume0
Intrest21
Strike
410
410
Last Price0.38Dec 30, 2024
Change
0.025%
Bid0.07
Ask0.52
volume9
Intrest43
Last Price-
Change
-
Bid36.9
Ask43.45
volume0
Intrest0
Strike
412.5
412.5
Last Price0.53Dec 30, 2024
Change
-
Bid0.13
Ask0.55
volume38
Intrest0
Last Price-
Change
-
Bid34.4
Ask41
volume0
Intrest0
Strike
415
415
Last Price0.49Dec 27, 2024
Change
00%
Bid0.09
Ask0.52
volume0
Intrest31
Last Price-
Change
-
Bid30.95
Ask38.55
volume0
Intrest0
Strike
417.5
417.5
Last Price0.38Dec 27, 2024
Change
00%
Bid0.11
Ask0.52
volume0
Intrest33
Last Price-
Change
-
Bid28.3
Ask36.05
volume0
Intrest0
Strike
420
420
Last Price0.44Dec 30, 2024
Change
0.1120%
Bid0.25
Ask0.6
volume40
Intrest162
Last Price-
Change
-
Bid28
Ask33.6
volume0
Intrest0
Strike
422.5
422.5
Last Price0.4Dec 30, 2024
Change
0.2134.43%
Bid0.14
Ask0.5
volume17
Intrest31
Last Price39.35Dec 18, 2024
Change
00%
Bid25.35
Ask31.2
volume0
Intrest1
Strike
425
425
Last Price0.46Dec 30, 2024
Change
0.2434.29%
Bid0.22
Ask0.58
volume30
Intrest38
Last Price-
Change
-
Bid21.75
Ask28.85
volume0
Intrest0
Strike
427.5
427.5
Last Price0.5Dec 30, 2024
Change
0.2432.43%
Bid0.33
Ask0.67
volume34
Intrest73
Last Price36.81Dec 20, 2024
Change
00%
Bid20.6
Ask26.25
volume0
Intrest2
Strike
430
430
Last Price0.76Dec 30, 2024
Change
0.1920%
Bid0.47
Ask0.9
volume70
Intrest52
Last Price-
Change
-
Bid19.05
Ask23.9
volume0
Intrest0
Strike
432.5
432.5
Last Price0.85Dec 30, 2024
Change
0.326.09%
Bid0.61
Ask1.15
volume69
Intrest65
Last Price21.25Dec 30, 2024
Change
1.87.81%
Bid16.75
Ask20.2
volume2
Intrest7
Strike
435
435
Last Price0.97Dec 30, 2024
Change
0.2319.17%
Bid0.88
Ask1.43
volume77
Intrest107
Last Price-
Change
-
Bid14.35
Ask19.35
volume0
Intrest0
Strike
437.5
437.5
Last Price1.6Dec 30, 2024
Change
0.179.6%
Bid1.12
Ask1.72
volume57
Intrest4
Last Price15.12Dec 30, 2024
Change
3.0716.88%
Bid11.9
Ask16.2
volume7
Intrest3
Strike
440
440
Last Price2Dec 30, 2024
Change
0.052.44%
Bid1.61
Ask2.22
volume388
Intrest120
Last Price16Dec 27, 2024
Change
00%
Bid10.75
Ask13.35
volume0
Intrest4
Strike
442.5
442.5
Last Price2.07Dec 30, 2024
Change
0.5922.18%
Bid1.98
Ask2.92
volume98
Intrest11
Last Price11.88Dec 30, 2024
Change
1.7212.65%
Bid9.55
Ask11.5
volume1
Intrest5
Strike
445
445
Last Price3.2Dec 30, 2024
Change
0.4315.52%
Bid2.58
Ask3.55
volume1333
Intrest56
Last Price7.6Dec 30, 2024
Change
3.229.63%
Bid8.25
Ask9.85
volume2
Intrest92
Strike
447.5
447.5
Last Price4.07Dec 30, 2024
Change
0.256.54%
Bid3.35
Ask4.5
volume101
Intrest31
Last Price7Dec 30, 2024
Change
3.8535.48%
Bid5.6
Ask7.95
volume18
Intrest14
Strike
450
450
Last Price5.38Dec 30, 2024
Change
0.5310.93%
Bid4.25
Ask5.45
volume1111
Intrest185
Last Price6.59Dec 30, 2024
Change
1.2616.05%
Bid5.3
Ask6.9
volume24
Intrest51
Strike
452.5
452.5
Last Price6.48Dec 30, 2024
Change
1.0118.46%
Bid5.8
Ask7.25
volume9
Intrest6
Last Price4.7Dec 30, 2024
Change
2.332.86%
Bid3.95
Ask5.6
volume43
Intrest68
Strike
455
455
Last Price7.53Dec 30, 2024
Change
0.517.26%
Bid7
Ask8.7
volume34
Intrest148
Last Price3.55Dec 30, 2024
Change
2.9545.38%
Bid3
Ask4.45
volume3
Intrest10
Strike
457.5
457.5
Last Price13.94Dec 30, 2024
Change
6.8997.73%
Bid8.4
Ask10.3
volume1
Intrest37
Last Price3.01Dec 30, 2024
Change
2.3443.74%
Bid2.3
Ask3.25
volume49
Intrest50
Strike
460
460
Last Price9.6Dec 30, 2024
Change
0.151.54%
Bid9.8
Ask11.6
volume11
Intrest97
Last Price2.01Dec 30, 2024
Change
2.3353.69%
Bid2.01
Ask2.57
volume260
Intrest38
Strike
462.5
462.5
Last Price11.57Dec 27, 2024
Change
00%
Bid11.1
Ask13.65
volume0
Intrest21
Last Price1.8Dec 30, 2024
Change
1.8550.68%
Bid1.22
Ask2.13
volume468
Intrest54
Strike
465
465
Last Price15.5Dec 30, 2024
Change
3.4228.31%
Bid12.3
Ask16.1
volume18
Intrest36
Last Price1.35Dec 30, 2024
Change
1.2447.88%
Bid0.82
Ask1.57
volume199
Intrest42
Strike
467.5
467.5
Last Price13.4Dec 27, 2024
Change
00%
Bid14.55
Ask18.15
volume0
Intrest10
Last Price0.97Dec 30, 2024
Change
1.0652.22%
Bid0.85
Ask1.2
volume197
Intrest62
Strike
470
470
Last Price17.9Dec 30, 2024
Change
2.7513.32%
Bid16.75
Ask19.95
volume8
Intrest31
Last Price0.71Dec 30, 2024
Change
1.0559.66%
Bid0.58
Ask0.94
volume202
Intrest5
Strike
472.5
472.5
Last Price17Dec 27, 2024
Change
00%
Bid17.5
Ask24.85
volume0
Intrest8
Last Price0.51Dec 30, 2024
Change
0.8562.5%
Bid0.39
Ask0.72
volume134
Intrest135
Strike
475
475
Last Price22.03Dec 30, 2024
Change
5.1530.51%
Bid20.35
Ask25.5
volume2
Intrest15
Last Price0.39Dec 30, 2024
Change
0.5759.38%
Bid0.23
Ask0.61
volume10
Intrest23
Strike
477.5
477.5
Last Price-
Change
-
Bid22.2
Ask28.95
volume0
Intrest0
Last Price0.3Dec 30, 2024
Change
0.5363.86%
Bid0.18
Ask0.55
volume26
Intrest86
Strike
480
480
Last Price27Dec 30, 2024
Change
4.3519.21%
Bid24.85
Ask29.7
volume6
Intrest11
Last Price0.36Dec 30, 2024
Change
0.1529.41%
Bid0.1
Ask0.53
volume7
Intrest9
Strike
482.5
482.5
Last Price-
Change
-
Bid27.3
Ask33.45
volume0
Intrest0
Last Price0.44Dec 27, 2024
Change
00%
Bid0.07
Ask0.44
volume0
Intrest50
Strike
485
485
Last Price38.61Dec 30, 2024
Change
9.0530.62%
Bid29.7
Ask36.6
volume1
Intrest16
Last Price0.5Dec 27, 2024
Change
00%
Bid0.05
Ask0.44
volume0
Intrest6
Strike
487.5
487.5
Last Price-
Change
-
Bid32.15
Ask39.55
volume0
Intrest0
Last Price0.08Dec 30, 2024
Change
0.1768%
Bid0.05
Ask0.14
volume28
Intrest147
Strike
490
490
Last Price23Dec 10, 2024
Change
00%
Bid34.7
Ask41.55
volume0
Intrest1
Last Price1.32Dec 23, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest1
Strike
492.5
492.5
Last Price-
Change
-
Bid37.1
Ask44.6
volume0
Intrest0
Last Price0.07Dec 30, 2024
Change
0.1161.11%
Bid-
Ask0.29
volume15
Intrest41
Strike
495
495
Last Price36.8Dec 24, 2024
Change
00%
Bid39.6
Ask47.15
volume0
Intrest0
Last Price0.62Dec 24, 2024
Change
00%
Bid-
Ask0.44
volume0
Intrest11
Strike
497.5
497.5
Last Price-
Change
-
Bid42.1
Ask49.85
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
0.1173.33%
Bid0.04
Ask0.16
volume11
Intrest260
Strike
500
500
Last Price23Dec 03, 2024
Change
00%
Bid44.7
Ask51.4
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest33
Strike
505
505
Last Price-
Change
-
Bid49.75
Ask57.35
volume0
Intrest0
Last Price0.3Dec 23, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest15
Strike
510
510
Last Price31.49Dec 09, 2024
Change
00%
Bid54.7
Ask61.55
volume0
Intrest0
Last Price0.7Dec 20, 2024
Change
00%
Bid-
Ask3
volume0
Intrest48
Strike
515
515
Last Price53.47Dec 18, 2024
Change
00%
Bid59.65
Ask66.05
volume0
Intrest0
Last Price0.11Dec 26, 2024
Change
00%
Bid-
Ask3
volume0
Intrest157
Strike
520
520
Last Price57.81Dec 18, 2024
Change
00%
Bid64.65
Ask71.25
volume0
Intrest0
Last Price0.58Dec 18, 2024
Change
00%
Bid-
Ask2.83
volume0
Intrest8
Strike
525
525
Last Price-
Change
-
Bid69.65
Ask77.4
volume0
Intrest0
Last Price0.17Dec 23, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
530
530
Last Price-
Change
-
Bid74.65
Ask82.2
volume0
Intrest0
Last Price0.07Dec 30, 2024
Change
2.0196.63%
Bid-
Ask0.28
volume1
Intrest1
Strike
535
535
Last Price72.18Dec 18, 2024
Change
00%
Bid79.6
Ask86
volume0
Intrest0
Last Price1.9Dec 16, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
540
540
Last Price-
Change
-
Bid84.7
Ask91.9
volume0
Intrest0
Last Price0.99Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
545
545
Last Price-
Change
-
Bid89.6
Ask95.75
volume0
Intrest0
Last Price0.99Dec 16, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
550
550
Last Price86.05Dec 18, 2024
Change
00%
Bid94.6
Ask102.25
volume0
Intrest0
Last Price0.65Dec 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Strike
555
555
Last Price-
Change
-
Bid99.65
Ask107.45
volume0
Intrest0
Last Price0.9Dec 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
560
560
Last Price-
Change
-
Bid104.6
Ask110.75
volume0
Intrest0
Last Price0.7Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
565
565
Last Price-
Change
-
Bid109.7
Ask117
volume0
Intrest0
Last Price0.65Dec 11, 2024
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
570
570
Last Price-
Change
-
Bid114.7
Ask122.2
volume0
Intrest0
Last Price0.54Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
575
575
Last Price-
Change
-
Bid119.6
Ask127.45
volume0
Intrest0
Last Price0.5Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Strike
580
580
Last Price-
Change
-
Bid124.75
Ask132.2
volume0
Intrest0
Last Price0.43Dec 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
590
590
Last Price-
Change
-
Bid134.6
Ask142.2
volume0
Intrest0
Last Price0.53Dec 13, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest28
Strike
600
600
Last Price-
Change
-
Bid144.8
Ask151.4
volume0
Intrest0
Last Price0.22Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
610
610
Last Price-
Change
-
Bid154.75
Ask161.75
volume0
Intrest0
Last Price0.24Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
620
620
Last Price-
Change
-
Bid164.65
Ask172.4
volume0
Intrest0
Last Price0.41Dec 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest15
Strike
630
630
Last Price-
Change
-
Bid174.6
Ask182.45
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved