Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,60 -1,33 (-1,62%) OURO
2.307,60 +4,70 (+0,20%) Bitcoin USD
57.787,31 -3.436,73 (-5,61%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00195000 | 2024-04-25 3:05PM EDT | 195.00 | 94.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240503C00225000 | 2024-04-26 1:57PM EDT | 225.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT240503C00255000 | 2024-04-30 1:56PM EDT | 255.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPOT240503C00270000 | 2024-04-30 12:59PM EDT | 270.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SPOT240503C00272500 | 2024-04-30 1:46PM EDT | 272.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 79 | 0.00% |
| SPOT240503C00275000 | 2024-04-30 1:30PM EDT | 275.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| SPOT240503C00277500 | 2024-04-30 10:45AM EDT | 277.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPOT240503C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
| SPOT240503C00282500 | 2024-04-30 3:58PM EDT | 282.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 59 | 83 | 1.56% |
| SPOT240503C00285000 | 2024-04-30 3:57PM EDT | 285.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 237 | 421 | 3.13% |
| SPOT240503C00287500 | 2024-04-30 3:51PM EDT | 287.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 59 | 105 | 6.25% |
| SPOT240503C00290000 | 2024-04-30 3:59PM EDT | 290.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 82 | 711 | 6.25% |
| SPOT240503C00292500 | 2024-04-30 3:44PM EDT | 292.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 12.50% |
| SPOT240503C00295000 | 2024-04-30 3:55PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 312 | 12.50% |
| SPOT240503C00297500 | 2024-04-30 3:58PM EDT | 297.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 12.50% |
| SPOT240503C00300000 | 2024-04-30 3:59PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 232 | 1,183 | 12.50% |
| SPOT240503C00302500 | 2024-04-30 3:55PM EDT | 302.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 42 | 86 | 25.00% |
| SPOT240503C00305000 | 2024-04-30 3:58PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 327 | 25.00% |
| SPOT240503C00307500 | 2024-04-29 1:52PM EDT | 307.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 24 | 1,250 | 25.00% |
| SPOT240503C00310000 | 2024-04-30 3:04PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 241 | 996 | 25.00% |
| SPOT240503C00312500 | 2024-04-30 12:04PM EDT | 312.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| SPOT240503C00315000 | 2024-04-29 10:44AM EDT | 315.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 266 | 25.00% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 25.00% |
| SPOT240503C00320000 | 2024-04-30 11:22AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 25.00% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 25.00% |
| SPOT240503C00325000 | 2024-04-29 3:25PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 591 | 25.00% |
| SPOT240503C00327500 | 2024-04-30 2:08PM EDT | 327.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 212 | 25.00% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SPOT240503C00335000 | 2024-04-29 3:25PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| SPOT240503C00340000 | 2024-04-30 9:53AM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 229 | 50.00% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SPOT240503C00350000 | 2024-04-26 11:57AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 50.00% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 50.00% |
| SPOT240503C00370000 | 2024-04-23 1:04PM EDT | 370.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 72 | 68 | 50.00% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 28 | 50.00% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00135000 | 2024-04-30 10:01AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 100.00% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 49 | 50.00% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| SPOT240503P00207500 | 2024-04-29 1:21PM EDT | 207.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240503P00215000 | 2024-04-26 11:45AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 49 | 50.00% |
| SPOT240503P00217500 | 2024-04-22 3:58PM EDT | 217.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPOT240503P00235000 | 2024-04-30 3:17PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SPOT240503P00240000 | 2024-04-30 3:17PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 167 | 50.00% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| SPOT240503P00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SPOT240503P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 431 | 25.00% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 25.00% |
| SPOT240503P00255000 | 2024-04-30 2:32PM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 25.00% |
| SPOT240503P00257500 | 2024-04-29 3:16PM EDT | 257.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 25.00% |
| SPOT240503P00260000 | 2024-04-30 2:05PM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 49 | 242 | 25.00% |
| SPOT240503P00262500 | 2024-04-30 12:53PM EDT | 262.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| SPOT240503P00265000 | 2024-04-30 3:49PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 193 | 12.50% |
| SPOT240503P00267500 | 2024-04-30 3:58PM EDT | 267.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 27 | 131 | 12.50% |
| SPOT240503P00270000 | 2024-04-30 3:59PM EDT | 270.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 41 | 364 | 12.50% |
| SPOT240503P00272500 | 2024-04-30 3:59PM EDT | 272.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 350 | 450 | 6.25% |
| SPOT240503P00275000 | 2024-04-30 3:55PM EDT | 275.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 66 | 123 | 6.25% |
| SPOT240503P00277500 | 2024-04-30 3:57PM EDT | 277.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 217 | 3.13% |
| SPOT240503P00280000 | 2024-04-30 3:59PM EDT | 280.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 129 | 594 | 0.78% |
| SPOT240503P00282500 | 2024-04-30 3:59PM EDT | 282.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 80 | 94 | 0.00% |
| SPOT240503P00285000 | 2024-04-30 3:59PM EDT | 285.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 134 | 329 | 0.00% |
| SPOT240503P00287500 | 2024-04-30 3:59PM EDT | 287.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 92 | 135 | 0.00% |
| SPOT240503P00290000 | 2024-04-30 3:30PM EDT | 290.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 38 | 385 | 0.00% |
| SPOT240503P00292500 | 2024-04-30 11:08AM EDT | 292.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| SPOT240503P00295000 | 2024-04-30 11:53AM EDT | 295.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 211 | 0.00% |
| SPOT240503P00297500 | 2024-04-30 11:53AM EDT | 297.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| SPOT240503P00300000 | 2024-04-30 11:49AM EDT | 300.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 5 | 403 | 0.00% |
| SPOT240503P00302500 | 2024-04-29 3:56PM EDT | 302.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SPOT240503P00305000 | 2024-04-26 2:22PM EDT | 305.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240503P00310000 | 2024-04-26 3:50PM EDT | 310.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SPOT240503P00315000 | 2024-04-26 9:34AM EDT | 315.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT240503P00320000 | 2024-04-24 3:57PM EDT | 320.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| SPOT240503P00322500 | 2024-04-24 3:57PM EDT | 322.50 | 45.15 | 0.00 | 0.00 | 0.00 | - | 91 | 8 | 0.00% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1,410 | 0 | 0.00% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.