Spotify Technology SPOT - オプションチェーン | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Spotify Technology SA (SPOT)
Spotify Technology SA (SPOT) オプション

Spotify Technology SA (SPOT)

503.89

14.65

( 2.99% )

更新日時： 00:28:56

SPOT ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
480.00	28.05	31.25	20.70	29.65	-105.75	-83.63 %	1	2	22:30:49
482.50	23.75	28.30	47.65	26.025	0.00	0.00 %	0	3	-
485.00	24.90	27.90	29.53	26.40	10.45	54.77 %	1	18	23:02:23
487.50	21.00	25.25	25.00	23.125	2.58	11.51 %	1	10	23:00:01
490.00	21.50	24.15	21.50	22.825	7.45	53.02 %	1	8	22:44:35
492.50	19.80	22.00	21.40	20.90	5.15	31.69 %	5	26	00:17:27
495.00	18.25	20.35	17.35	19.30	4.75	37.70 %	10	32	23:19:06
497.50	16.65	18.90	16.15	17.775	4.55	39.22 %	3	3	23:45:43
500.00	13.45	15.80	17.00	14.625	6.85	67.49 %	7	110	23:13:25
502.50	12.15	14.55	14.10	13.35	5.21	58.61 %	9	32	22:44:27
505.00	12.70	14.30	15.00	13.50	4.00	36.36 %	17	15	00:11:47
507.50	11.25	13.05	13.55	12.15	5.30	64.24 %	42	17	00:13:32
510.00	8.80	10.80	11.51	9.80	5.46	90.25 %	14	41	23:14:22
512.50	8.45	10.00	22.00	9.225	0.00	0.00 %	0	20	-
515.00	8.25	9.75	9.82	9.00	4.40	81.18 %	10	24	00:15:27
517.50	7.30	8.70	8.94	8.00	4.24	90.21 %	2	17	23:00:27
520.00	6.00	7.10	8.20	6.55	3.75	84.27 %	8	29	22:51:28
522.50	5.35	6.90	4.40	6.125	0.85	23.94 %	8	19	23:28:22
525.00	4.25	5.75	8.03	5.00	4.47	125.56 %	3	51	22:49:01
527.50	3.90	5.60	4.60	4.75	1.88	69.12 %	1	4	22:47:01

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
480.00	5.80	7.65	5.55	6.725	-6.20	-52.77 %	10	30	23:08:34
482.50	6.40	8.00	5.00	7.20	-9.50	-65.52 %	1	30	22:50:29
485.00	6.30	7.30	9.75	6.80	-2.91	-22.99 %	6	22	23:29:40
487.50	7.90	9.95	11.80	8.925	0.00	0.00 %	0	12	-
490.00	7.70	8.70	7.95	8.20	-8.35	-51.23 %	17	18	00:14:04
492.50	8.45	9.75	10.80	9.10	-4.40	-28.95 %	1	10	22:42:56
495.00	10.60	12.55	11.40	11.575	-6.10	-34.86 %	3	37	23:17:52
497.50	11.65	13.85	22.40	12.75	0.00	0.00 %	0	74	-
500.00	12.75	15.00	13.90	13.875	-6.10	-30.50 %	12	96	23:19:08
502.50	13.95	16.05	12.85	15.00	-6.90	-34.94 %	1	14	23:06:27
505.00	13.20	15.00	19.27	14.10	-1.73	-8.24 %	4	17	23:29:40
507.50	14.35	16.40	23.54	15.375	0.00	0.00 %	0	6	-
510.00	15.80	17.50	21.00	16.65	-0.61	-2.82 %	26	28	23:26:09
512.50	16.75	19.40	17.58	18.075	0.00	0.00 %	0	17	-
515.00	19.40	24.60	23.50	22.00	0.00	0.00 %	0	8	-
517.50	21.25	25.25	10.30	23.25	0.00	0.00 %	0	4	-
520.00	22.40	26.85	29.80	24.625	0.00	0.00 %	0	48	-
522.50	24.30	29.25	11.63	26.775	0.00	0.00 %	0	40	-
525.00	25.35	31.45	31.55	28.40	0.00	0.00 %	0	12	-
527.50	26.25	29.30	36.00	27.775	0.00	0.00 %	0	10	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
SYRSSyros Pharmaceuticals Inc	US$ 0.2004 (118.78%)	559.23M
RAYRaytech Holding Ltd	US$ 1.81 (108.05%)	34.63M
TSVT2seventy bio Inc	US$ 4.95 (76.79%)	26.26M
LYTLytus Technologies Holdings PTV Ltd	US$ 0.2434 (56.03%)	11.98M
DWTXDogwood Therapeutics Inc	US$ 11.90 (41.00%)	9.28M
WCTWellchange Holdings Company Limited	US$ 1.0201 (-59.36%)	9.35M
ARVNArvinas Inc	US$ 8.39 (-52.22%)	9.21M
LZMHLZ Technology Holdings Ltd	US$ 8.79 (-43.87%)	365.11k
SPGCSacks Parente Golf Inc	US$ 0.1032 (-35.54%)	23.54M
MDCXMedicus Pharma Ltd	US$ 2.501 (-26.44%)	38.62k
SYRSSyros Pharmaceuticals Inc	US$ 0.2004 (118.78%)	559.23M
BHATBlue Hat Interactive Entertainment Technology	US$ 0.0456 (36.12%)	312.75M
CUTRCutera Inc	US$ 0.1492 (16.11%)	190.55M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 7.81 (5.83%)	177.67M
AWHAspira Womans Health Inc	US$ 0.2233 (12.78%)	176.07M

Monksdream

Monksdream 4週前

SPOT, new 52 week high

Monksdream

Monksdream 1月前

SPOT, new 52 week high

Monksdream

Monksdream 1月前

SPOT, 10Q due Tuesday after the close

Monksdream

Monksdream 4月前

SPOT, new 52/high

Monksdream

Monksdream 4月前

SPOT, new 52 week high

Monksdream

Monksdream 4月前

SPOT, new 52 week high

Monksdream

Monksdream 6月前

SPOT new 52 week high

Monksdream

Monksdream 8月前

SPOT new 52 week high

Monksdream

Monksdream 8月前

SPOT 10Q due JULY23

Monksdream

Monksdream 11月前

SPOT 10Q due 4/23

Monksdream

Monksdream 11月前

Monksdream

Monksdream 11月前

Monksdream

Monksdream 1年前

SPOT new 52 week high

Monksdream

Monksdream 1年前

SPOT new 52 week high

Monksdream

Monksdream 1年前

SPOT new 52 week high

Monksdream

Monksdream 1年前

SPOT new 52 week high

Monksdream

Monksdream 1年前

SPOT new 52 week high

Monksdream

Monksdream 1年前

SPOT new 52 week high

Monksdream

Monksdream 1年前

SPOT new 52 week high

BottomBounce

BottomBounce 2年前

https://www.forbes.com/sites/roberthart/2023/05/12/what-to-know-about-linda-yaccarino-musks-pick-for-twitter-ceo/ $SPOT

BottomBounce

BottomBounce 3年前

$SPOT has $1.78B of debt

BottomBounce

BottomBounce 3年前

Spotify $SPOT $1.82B debt

https://finance.yahoo.com/quote/SPOT/key-statistics?p=SPOT

IVANj

No rogan podcasts??? Cowards

Afterhoursearnings3

Afterhoursearnings3 3年前

Pain just starting here. They had a chance to stand up for free speech and bowed to the mob. Selling position and going short Monday AM.

User-700991

User-700991 3年前

adding a covid advisory to the site
soon they will be moderating every posting
but who are the moderators

Crypto Zippo

Crypto Zippo 3年前

Always loved Neils music. But I am an American who cherishes Freedom.
Neil started this with his communist tendencies. There was room for both him and Rogan on Spotify. The more views and songs the better. I will be investing in Spotify. Unless they cave to communist pressures.

Highland

Highland 3年前

It’s going down for sure! Spotify free the line in the wrong direction!

tooltimetim

tooltimetim 3年前

Peeps are pretty passed about this Rogan thing.
I think we're gonna see a HOOD situation here, bottom is unknown at this time

BottomBounce

BottomBounce 4年前

$SPOT should buy $FDBL ? https://www.globenewswire.com/news-release/2021/08/05/2275287/0/en/Friendable-s-Fan-Pass-Livestream-Mobile-App-Approved-by-the-Apple-App-and-Google-Play-Stores-Now-Available-for-Download.html

BottomBounce

BottomBounce 4年前

$SPOT Spotify Technology S.A. (SPOT)
Book Value Per Share (mrq) 16.9

BottomBounce

BottomBounce 4年前

$SPOT Spotify Technology S.A. (SPOT)

Total Debt (mrq) 1.85B

BottomBounce

BottomBounce 4年前

$SPOT Total Debt (mrq) 1.85B

Actualfactual

Actualfactual 4年前

Sub $250 looks like a buying opp imo

ClayTrader

ClayTrader 4年前

* * $SPOT Video Chart 12-02-2020 * *

Link to Video - click here to watch the technical chart video

Thebarbarianbull

Thebarbarianbull 4年前

Guys my stepbrother is very close to winning a year of getting paid on Spotify for doing what he loves if u could drop a like by 3pm est it mean the world

https://www.instagram.com/p/CGnc779DnyZ/?igshid=bir7e7swz6cr

Thebarbarianbull

Thebarbarianbull 4年前

Guys my stepbrother is very close to winning a year of getting paid on Spotify for doing what he loves if u could drop a like by 3pm est it mean the world

https://www.instagram.com/p/CGnc779DnyZ/?igshid=bir7e7swz6cr

dbowren

dbowren 5年前

Beautiful stock!!!
Going over 300 soon!!

jonny_red

jonny_red 5年前

Is Spotify Stock A Buy Right Now? Here's What Its Earnings, Charts Show

$SPOT $AAPL $SIRI $AMZN $IHRT $GOOGL

#stockstowatch #stockmarket #optionstrader #daytrader #trader #business #investor

https://www.transparenttradersblackbox.com/post/is-spotify-stock-a-buy-right-now-here-s-what-its-earnings-charts-show-spot

TFMG

Even more BULLISH on SPOT v $AAPL Battle.

The EU has the reputation of disliking big Tech, Google is the prime example. While they Big Tech companies have faced an occasional trip to face congress in the USA, the EU have stung them with sizable fines. This is just another battle that AAPL did not need, after the QCOM case cost them approx $5.5 Billion. If indeed AAPL are found to break anti competitive laws in Europe this could open the floodgates to many such cases. Considering that AAPl are currently taking a 30% cut from Spotify a judgement against AAPL would have huge implications on SPOT's revenue and profit.

Nivea67515

Nivea67515 6年前

Come on can’t compare this to some crappy car company like a tesla. Despite increasing competition from Apple Music, spotify is on the rise....it recently announced that it now has 217 million monthly active users worldwide- 100 million which are paid subscriptions. That’s twice as much paid subscriptions as Apple.

TFMG

SPOT Amazon and Alphabet is not the competition SPOTIFY wanted

Amazon and Alphabet becoming your competition is daunting news for any company in any sector. Despite this, sentiment remains bullish on SPOT and the analysts community have a average price target of $165 with 17/30 having a buy rating. Earnings are Monday 29th April and we expect a positive response and break from current formation into EW3.

***GENERAL INFO***
Spotify Technology SA is a digital music service offering music fans instant access to a world of music. The company enables on-demand streaming of audio content and aim to combat music piracy by offering a user experience, while monetizing licensed content with an ad-supported, free-to-the-user model and a premium, paid model. It provides a marketplace for additional products such as live events and music downloads. The company was founded by Daniel Ek and Martin Lorentzon in 2006 and is headquartered in Luxembourg

Nebuchadnezzar

Nebuchadnezzar 6年前

No dividend no interest. The stock is over valued. It will retest it's 52 wk low. They aren't even making money in best economy ever so no thanks, just like tsla Lyft and a few others these are no touch. I look for sticks with low PE and high short interest.

Nivea67515

Nivea67515 6年前

I just signed up Spotify premium. It comes with a free Hulu account. Stock was up 4 percent on Friday I see. I may be buying in here cause this sweet deal with Hulu!!! I bet more people will start signing up too! Long Spotify

Nebuchadnezzar

Nebuchadnezzar 6年前

$114 now. IPO at $150-$160. who didn't see this selling off?

kennedytrading

kennedytrading 6年前

TME is the most recently available Chinese version of SPotify and it is a better stock to invest. TME is only 12$ a share today and its profit was 300 milion dollar last quarter. Yes, TME made monies whereas Spotify on the other hand has been losing monies. Check out TME today, the Chinese version of Spotify. TME has more customers worldwide than Spotify. TME share price will go up and surpass Spotify soon.

kennedytrading

kennedytrading 6年前

TME is the most recently available Chinese version of SPotify and it is a better stock to invest. TME is only 12$ a share and its profit was 300 milion dollar last quarter. Yes, TME made monies whereas Spotify on the other hand has been losing monies. Check out TME today, the Chinese version of Spotify. TME has more customers worldwide than Spotify

prof81

Wow way overvalued. Great product but nothing more than a music app. Down to 80’s at least.

NYCPuglet

NYCPuglet 6年前

Keep going. Great product. Keep the faith.

Brad98287

Brad98287 6年前

Droppage discrimination

NYCPuglet

NYCPuglet 7年前

Love the product. Love the stalk.

Spotify Technology

AuraSource (CE)

Avistar Communications (CE)

Africa Oil (PK)

DEFAMA Deutsche Fachmarkt

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約