Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.767,52 +3.488,27 (+5,88%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 2024-05-03 2:58PM EDT | 195.00 | 101.35 | 98.40 | 104.30 | +7.14 | +7.58% | 1 | 1 | 374.61% |
| SPOT240503C00215000 | 2024-04-09 9:34AM EDT | 215.00 | 91.10 | 78.05 | 84.20 | 0.00 | - | - | 1 | 239.84% |
| SPOT240503C00225000 | 2024-05-03 3:51PM EDT | 225.00 | 71.11 | 68.00 | 74.30 | +5.56 | +8.48% | 2 | 2 | 218.75% |
| SPOT240503C00230000 | 2024-04-19 11:44AM EDT | 230.00 | 49.10 | 62.90 | 69.25 | 0.00 | - | 1 | 1 | 153.13% |
| SPOT240503C00232500 | 2024-04-22 10:07AM EDT | 232.50 | 43.10 | 60.45 | 66.75 | 0.00 | - | - | 3 | 174.22% |
| SPOT240503C00235000 | 2024-04-30 12:59PM EDT | 235.00 | 48.45 | 57.95 | 64.20 | 0.00 | - | 6 | 5 | 143.75% |
| SPOT240503C00240000 | 2024-04-30 1:27PM EDT | 240.00 | 43.35 | 53.20 | 59.30 | 0.00 | - | 6 | 7 | 192.19% |
| SPOT240503C00245000 | 2024-04-30 1:35PM EDT | 245.00 | 38.65 | 47.80 | 54.20 | 0.00 | - | 4 | 25 | 327.44% |
| SPOT240503C00247500 | 2024-04-22 12:19PM EDT | 247.50 | 29.15 | 45.65 | 51.75 | 0.00 | - | - | 1 | 159.77% |
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 250.00 | 33.80 | 43.25 | 49.30 | 0.00 | - | 4 | 10 | 162.89% |
| SPOT240503C00252500 | 2024-04-22 1:25PM EDT | 252.50 | 26.55 | 40.30 | 46.80 | 0.00 | - | - | 1 | 292.63% |
| SPOT240503C00255000 | 2024-05-03 9:30AM EDT | 255.00 | 40.01 | 38.70 | 44.30 | +11.06 | +38.20% | 5 | 11 | 166.99% |
| SPOT240503C00257500 | 2024-04-26 9:33AM EDT | 257.50 | 32.50 | 36.40 | 41.70 | 0.00 | - | 4 | 5 | 161.52% |
| SPOT240503C00260000 | 2024-04-30 1:38PM EDT | 260.00 | 23.80 | 32.85 | 39.10 | 0.00 | - | 4 | 13 | 249.07% |
| SPOT240503C00262500 | 2024-04-25 12:12PM EDT | 262.50 | 23.05 | 31.45 | 36.55 | 0.00 | - | - | 8 | 140.04% |
| SPOT240503C00265000 | 2024-04-30 1:27PM EDT | 265.00 | 18.65 | 29.00 | 34.30 | 0.00 | - | 6 | 48 | 139.84% |
| SPOT240503C00267500 | 2024-04-25 10:43AM EDT | 267.50 | 17.95 | 26.30 | 31.70 | 0.00 | - | - | 10 | 122.07% |
| SPOT240503C00270000 | 2024-05-03 3:29PM EDT | 270.00 | 26.40 | 24.20 | 27.80 | +5.52 | +26.44% | 6 | 66 | 163.33% |
| SPOT240503C00272500 | 2024-05-01 11:19AM EDT | 272.50 | 13.00 | 21.65 | 26.75 | 0.00 | - | 1 | 78 | 113.77% |
| SPOT240503C00275000 | 2024-05-02 3:13PM EDT | 275.00 | 20.67 | 19.20 | 21.80 | +3.73 | +22.02% | 1 | 76 | 108.20% |
| SPOT240503C00277500 | 2024-05-03 10:44AM EDT | 277.50 | 20.00 | 16.55 | 21.25 | +12.50 | +166.67% | 1 | 43 | 80.76% |
| SPOT240503C00280000 | 2024-05-03 2:12PM EDT | 280.00 | 16.20 | 13.75 | 17.25 | +4.16 | +34.55% | 9 | 137 | 102.15% |
| SPOT240503C00282500 | 2024-05-03 1:47PM EDT | 282.50 | 13.27 | 10.90 | 14.60 | +2.27 | +20.64% | 4 | 79 | 86.87% |
| SPOT240503C00285000 | 2024-05-03 3:18PM EDT | 285.00 | 11.16 | 9.25 | 12.55 | +2.76 | +32.86% | 265 | 426 | 86.77% |
| SPOT240503C00287500 | 2024-05-03 3:17PM EDT | 287.50 | 8.15 | 4.60 | 11.10 | +1.80 | +28.35% | 32 | 139 | 95.90% |
| SPOT240503C00290000 | 2024-05-03 3:36PM EDT | 290.00 | 6.10 | 4.45 | 7.50 | +1.05 | +20.79% | 442 | 686 | 60.45% |
| SPOT240503C00292500 | 2024-05-03 3:40PM EDT | 292.50 | 3.50 | 2.02 | 5.25 | +0.20 | +6.06% | 205 | 127 | 51.22% |
| SPOT240503C00295000 | 2024-05-03 3:59PM EDT | 295.00 | 1.10 | 1.00 | 1.64 | -0.90 | -45.00% | 137 | 297 | 16.46% |
| SPOT240503C00297500 | 2024-05-03 3:58PM EDT | 297.50 | 0.03 | 0.00 | 0.05 | -1.01 | -97.12% | 278 | 107 | 7.08% |
| SPOT240503C00300000 | 2024-05-03 3:41PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 550 | 1,164 | 11.72% |
| SPOT240503C00302500 | 2024-05-03 2:01PM EDT | 302.50 | 0.07 | 0.00 | 0.14 | -0.38 | -84.44% | 169 | 86 | 28.03% |
| SPOT240503C00305000 | 2024-05-03 12:58PM EDT | 305.00 | 0.07 | 0.00 | 0.03 | -0.16 | -69.57% | 57 | 327 | 27.34% |
| SPOT240503C00307500 | 2024-05-03 10:26AM EDT | 307.50 | 0.02 | 0.00 | 0.09 | -0.16 | -88.89% | 2 | 1,239 | 40.14% |
| SPOT240503C00310000 | 2024-05-03 3:12PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 1,028 | 34.38% |
| SPOT240503C00312500 | 2024-05-03 3:51PM EDT | 312.50 | 0.09 | 0.00 | 0.09 | +0.07 | +350.00% | 10 | 166 | 53.71% |
| SPOT240503C00315000 | 2024-05-03 3:40PM EDT | 315.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 264 | 48.83% |
| SPOT240503C00317500 | 2024-04-29 9:51AM EDT | 317.50 | 0.26 | 0.00 | 0.01 | 0.00 | - | 3 | 130 | 50.00% |
| SPOT240503C00320000 | 2024-05-02 11:39AM EDT | 320.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 432 | 74.02% |
| SPOT240503C00322500 | 2024-04-24 9:56AM EDT | 322.50 | 0.90 | 0.00 | 0.41 | 0.00 | - | 12 | 25 | 90.43% |
| SPOT240503C00325000 | 2024-05-01 2:56PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 591 | 60.94% |
| SPOT240503C00327500 | 2024-05-01 1:22PM EDT | 327.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 65.63% |
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 330.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 280 | 68.75% |
| SPOT240503C00332500 | 2024-04-24 10:01AM EDT | 332.50 | 0.34 | 0.00 | 0.32 | 0.00 | - | - | 2 | 111.52% |
| SPOT240503C00335000 | 2024-05-01 11:41AM EDT | 335.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 243 | 87.50% |
| SPOT240503C00337500 | 2024-04-24 12:04PM EDT | 337.50 | 0.14 | 0.00 | 0.51 | 0.00 | - | - | 7 | 133.01% |
| SPOT240503C00340000 | 2024-05-02 12:07PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 229 | 96.88% |
| SPOT240503C00342500 | 2024-04-25 9:40AM EDT | 342.50 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 13 | 135.35% |
| SPOT240503C00345000 | 2024-04-30 9:45AM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 101.56% |
| SPOT240503C00347500 | 2024-04-25 2:44PM EDT | 347.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | - | 4 | 158.79% |
| SPOT240503C00350000 | 2024-05-01 9:49AM EDT | 350.00 | 0.14 | 0.00 | 0.54 | 0.00 | - | 10 | 313 | 164.26% |
| SPOT240503C00352500 | 2024-04-24 11:08AM EDT | 352.50 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 4 | 169.34% |
| SPOT240503C00355000 | 2024-04-19 1:04PM EDT | 355.00 | 0.76 | 0.00 | 1.02 | 0.00 | - | 1 | 3 | 195.90% |
| SPOT240503C00357500 | 2024-04-23 1:41PM EDT | 357.50 | 0.42 | 0.00 | 0.53 | 0.00 | - | - | 1 | 180.66% |
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 360.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 4 | 25 | 207.81% |
| SPOT240503C00365000 | 2024-04-26 3:31PM EDT | 365.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 17 | 36 | 219.53% |
| SPOT240503C00370000 | 2024-05-01 10:26AM EDT | 370.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 20 | 58 | 230.86% |
| SPOT240503C00372500 | 2024-04-22 11:34AM EDT | 372.50 | 0.17 | 0.00 | 1.02 | 0.00 | - | - | 10 | 236.52% |
| SPOT240503C00380000 | 2024-04-25 11:17AM EDT | 380.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | - | 4 | 252.93% |
| SPOT240503C00390000 | 2024-04-23 3:03PM EDT | 390.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 24 | 28 | 217.97% |
| SPOT240503C00400000 | 2024-04-25 10:23AM EDT | 400.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 6 | 294.34% |
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 | 4.30 | 0.00 | - | 1 | 2 | 930.47% |
| SPOT240503P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 32 | 49 | 445.31% |
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 200.00 | 0.72 | 0.00 | 3.40 | 0.00 | - | - | 1 | 490.04% |
| SPOT240503P00202500 | 2024-04-22 1:55PM EDT | 202.50 | 0.41 | 0.00 | 3.40 | 0.00 | - | - | 25 | 477.25% |
| SPOT240503P00205000 | 2024-04-23 11:30AM EDT | 205.00 | 0.07 | 0.00 | 3.35 | 0.00 | - | 25 | 26 | 462.99% |
| SPOT240503P00207500 | 2024-05-01 3:19PM EDT | 207.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 267.19% |
| SPOT240503P00210000 | 2024-04-22 3:33PM EDT | 210.00 | 0.75 | 0.00 | 3.20 | 0.00 | - | - | 3 | 433.59% |
| SPOT240503P00212500 | 2024-04-22 3:33PM EDT | 212.50 | 0.51 | 0.00 | 3.35 | 0.00 | - | - | 1 | 425.78% |
| 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 | 3.00 | 0.00 | - | - | 1 | 391.41% |
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 1 | 27 | 344.14% |
| SPOT240503P00222500 | 2024-04-25 10:06AM EDT | 222.50 | 0.02 | 0.00 | 1.84 | 0.00 | - | - | 7 | 331.15% |
| SPOT240503P00225000 | 2024-04-26 11:46AM EDT | 225.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 22 | 227.34% |
| SPOT240503P00227500 | 2024-04-29 2:45PM EDT | 227.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 21 | 31 | 246.09% |
| SPOT240503P00230000 | 2024-04-25 9:36AM EDT | 230.00 | 0.46 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 296.09% |
| SPOT240503P00232500 | 2024-04-25 10:35AM EDT | 232.50 | 0.17 | 0.00 | 1.13 | 0.00 | - | - | 3 | 262.11% |
| SPOT240503P00235000 | 2024-05-01 10:02AM EDT | 235.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 48 | 202.73% |
| SPOT240503P00237500 | 2024-04-24 11:22AM EDT | 237.50 | 0.06 | 0.00 | 0.52 | 0.00 | - | - | 2 | 212.11% |
| SPOT240503P00240000 | 2024-05-03 11:02AM EDT | 240.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 10 | 180 | 189.06% |
| SPOT240503P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 143.75% |
| SPOT240503P00245000 | 2024-05-02 3:52PM EDT | 245.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 21 | 177 | 157.03% |
| SPOT240503P00247500 | 2024-04-26 2:52PM EDT | 247.50 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 178.32% |
| SPOT240503P00250000 | 2024-05-03 10:41AM EDT | 250.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 388 | 499 | 120.31% |
| SPOT240503P00252500 | 2024-04-30 1:18PM EDT | 252.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 79 | 162.30% |
| SPOT240503P00255000 | 2024-05-03 10:05AM EDT | 255.00 | 0.02 | 0.00 | 0.26 | -0.10 | -83.33% | 1 | 65 | 136.33% |
| SPOT240503P00257500 | 2024-05-02 12:51PM EDT | 257.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 6 | 74 | 127.93% |
| SPOT240503P00260000 | 2024-05-03 10:07AM EDT | 260.00 | 0.01 | 0.00 | 0.30 | -0.02 | -66.67% | 8 | 242 | 123.83% |
| SPOT240503P00262500 | 2024-05-03 2:53PM EDT | 262.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 311 | 211 | 85.94% |
| SPOT240503P00265000 | 2024-05-03 3:15PM EDT | 265.00 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 14 | 195 | 99.22% |
| SPOT240503P00267500 | 2024-05-03 2:42PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 39 | 130 | 65.63% |
| SPOT240503P00270000 | 2024-05-03 2:42PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 28 | 349 | 60.94% |
| SPOT240503P00272500 | 2024-05-02 1:47PM EDT | 272.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 343 | 56.25% |
| SPOT240503P00275000 | 2024-05-03 3:36PM EDT | 275.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 28 | 192 | 59.38% |
| SPOT240503P00277500 | 2024-05-03 3:33PM EDT | 277.50 | 0.02 | 0.00 | 0.31 | -0.06 | -75.00% | 35 | 233 | 69.34% |
| SPOT240503P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 48 | 620 | 41.41% |
| SPOT240503P00282500 | 2024-05-03 1:26PM EDT | 282.50 | 0.03 | 0.00 | 0.19 | -0.19 | -86.36% | 51 | 109 | 55.57% |
| SPOT240503P00285000 | 2024-05-03 2:56PM EDT | 285.00 | 0.03 | 0.00 | 0.25 | -0.24 | -88.89% | 126 | 283 | 50.20% |
| SPOT240503P00287500 | 2024-05-03 3:36PM EDT | 287.50 | 0.02 | 0.00 | 0.07 | -0.62 | -96.88% | 171 | 128 | 31.35% |
| SPOT240503P00290000 | 2024-05-03 3:15PM EDT | 290.00 | 0.08 | 0.00 | 0.10 | -0.82 | -91.11% | 408 | 409 | 25.39% |
| SPOT240503P00292500 | 2024-05-03 3:13PM EDT | 292.50 | 0.06 | 0.00 | 0.08 | -1.70 | -96.59% | 270 | 64 | 15.92% |
| SPOT240503P00295000 | 2024-05-03 3:54PM EDT | 295.00 | 0.01 | 0.00 | 0.19 | -3.19 | -99.69% | 274 | 182 | 9.28% |
| SPOT240503P00297500 | 2024-05-03 3:57PM EDT | 297.50 | 2.63 | 0.76 | 2.61 | -10.22 | -79.53% | 42 | 131 | 29.15% |
| SPOT240503P00300000 | 2024-05-03 3:22PM EDT | 300.00 | 4.57 | 2.78 | 5.55 | -6.08 | -57.09% | 28 | 381 | 51.56% |
| SPOT240503P00302500 | 2024-05-03 3:58PM EDT | 302.50 | 7.36 | 4.80 | 7.85 | -2.74 | -27.13% | 2 | 9 | 60.84% |
| SPOT240503P00305000 | 2024-05-01 9:41AM EDT | 305.00 | 19.10 | 7.75 | 10.95 | 0.00 | - | 2 | 5 | 85.08% |
| SPOT240503P00307500 | 2024-04-30 2:50PM EDT | 307.50 | 23.65 | 9.55 | 13.15 | 0.00 | - | 1 | 0 | 90.53% |
| SPOT240503P00310000 | 2024-05-01 2:07PM EDT | 310.00 | 22.40 | 12.20 | 15.75 | 0.00 | - | 2 | 0 | 103.76% |
| SPOT240503P00312500 | 2024-04-26 1:36PM EDT | 312.50 | 23.10 | 14.30 | 18.75 | 0.00 | - | 5 | 3 | 54.30% |
| SPOT240503P00315000 | 2024-05-01 9:36AM EDT | 315.00 | 31.18 | 16.90 | 21.20 | 0.00 | - | 1 | 5 | 63.28% |
| SPOT240503P00317500 | 2024-04-24 10:57AM EDT | 317.50 | 30.20 | 19.85 | 23.55 | 0.00 | - | - | 3 | 81.05% |
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 320.00 | 33.50 | 22.65 | 26.20 | 0.00 | - | 36 | 12 | 100.29% |
| SPOT240503P00322500 | 2024-05-01 3:35PM EDT | 322.50 | 36.00 | 24.60 | 28.50 | 0.00 | - | 36 | 8 | 82.62% |
| SPOT240503P00325000 | 2024-04-24 3:57PM EDT | 325.00 | 47.70 | 27.50 | 31.20 | 0.00 | - | 1,410 | 0 | 111.33% |
| SPOT240503P00327500 | 2024-04-24 3:57PM EDT | 327.50 | 44.35 | 29.80 | 34.35 | 0.00 | - | - | 0 | 129.98% |
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 330.00 | 46.29 | 32.40 | 36.25 | 0.00 | - | 12 | 0 | 123.83% |
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 340.00 | 59.64 | 42.90 | 47.15 | 0.00 | - | - | 0 | 186.62% |
| SPOT240503P00345000 | 2024-04-24 3:53PM EDT | 345.00 | 64.66 | 47.45 | 52.20 | 0.00 | - | - | 0 | 191.99% |
| SPOT240503P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 69.90 | 53.00 | 57.20 | 0.00 | - | 6 | 0 | 218.46% |
© 2024 Yahoo. Todos os direitos reservados.