Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.033,44 +1.782,84 (+2,73%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 210.00 | 86.69 | 88.65 | 94.00 | 0.00 | - | 4 | 4 | 150.64% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 220.00 | 77.27 | 78.40 | 84.05 | 0.00 | - | 4 | 4 | 135.74% |
| SPOT240524C00225000 | 2024-05-13 9:54AM EDT | 225.00 | 65.51 | 71.15 | 77.55 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 230.00 | 76.21 | 61.85 | 68.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240524C00235000 | 2024-04-19 10:30AM EDT | 235.00 | 46.85 | 63.70 | 70.60 | 0.00 | - | 3 | 3 | 137.74% |
| SPOT240524C00245000 | 2024-04-22 3:34PM EDT | 245.00 | 35.20 | 53.45 | 59.05 | 0.00 | - | - | 3 | 97.36% |
| SPOT240524C00250000 | 2024-05-14 1:17PM EDT | 250.00 | 40.17 | 48.70 | 54.05 | 0.00 | - | 2 | 5 | 89.94% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 260.00 | 24.85 | 38.55 | 44.85 | 0.00 | - | - | 1 | 86.21% |
| SPOT240524C00265000 | 2024-04-19 11:44AM EDT | 265.00 | 25.10 | 33.50 | 39.05 | 0.00 | - | 6 | 6 | 67.99% |
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 270.00 | 31.48 | 28.55 | 34.15 | +4.48 | +16.59% | 1 | 3 | 62.04% |
| SPOT240524C00272500 | 2024-05-13 1:47PM EDT | 272.50 | 18.30 | 25.10 | 30.35 | 0.00 | - | 3 | 2 | 29.10% |
| SPOT240524C00275000 | 2024-05-10 11:55AM EDT | 275.00 | 21.48 | 23.65 | 31.00 | 0.00 | - | 2 | 8 | 73.02% |
| SPOT240524C00280000 | 2024-05-14 9:45AM EDT | 280.00 | 20.78 | 20.85 | 24.75 | +7.98 | +62.34% | 1 | 7 | 53.20% |
| SPOT240524C00282500 | 2024-05-14 2:17PM EDT | 282.50 | 11.85 | 19.10 | 21.80 | 0.00 | - | 6 | 6 | 44.85% |
| SPOT240524C00285000 | 2024-05-17 3:54PM EDT | 285.00 | 17.44 | 17.45 | 19.25 | -0.56 | -3.11% | 3 | 37 | 40.44% |
| SPOT240524C00287500 | 2024-05-17 3:27PM EDT | 287.50 | 14.80 | 15.70 | 18.05 | +0.45 | +3.14% | 1 | 20 | 47.14% |
| SPOT240524C00290000 | 2024-05-17 2:04PM EDT | 290.00 | 13.12 | 13.40 | 14.35 | +2.02 | +18.20% | 4 | 63 | 33.30% |
| SPOT240524C00292500 | 2024-05-15 11:20AM EDT | 292.50 | 12.35 | 11.40 | 12.15 | 0.00 | - | 3 | 6 | 31.42% |
| SPOT240524C00295000 | 2024-05-17 3:59PM EDT | 295.00 | 9.40 | 9.50 | 10.20 | +1.75 | +22.88% | 10 | 34 | 30.68% |
| SPOT240524C00297500 | 2024-05-17 3:16PM EDT | 297.50 | 7.10 | 7.80 | 8.20 | +1.20 | +20.34% | 7 | 20 | 28.80% |
| SPOT240524C00300000 | 2024-05-17 3:59PM EDT | 300.00 | 6.35 | 6.30 | 6.55 | +1.09 | +20.72% | 169 | 446 | 28.16% |
| SPOT240524C00302500 | 2024-05-17 3:53PM EDT | 302.50 | 4.75 | 4.90 | 5.10 | +0.48 | +11.24% | 96 | 45 | 27.63% |
| SPOT240524C00305000 | 2024-05-17 3:56PM EDT | 305.00 | 3.58 | 3.75 | 3.95 | +0.18 | +5.29% | 48 | 81 | 27.66% |
| SPOT240524C00307500 | 2024-05-17 3:52PM EDT | 307.50 | 2.73 | 2.76 | 3.15 | +0.03 | +1.11% | 68 | 26 | 28.60% |
| SPOT240524C00310000 | 2024-05-17 3:58PM EDT | 310.00 | 1.96 | 2.00 | 2.35 | +0.31 | +18.79% | 59 | 136 | 28.54% |
| SPOT240524C00312500 | 2024-05-17 3:59PM EDT | 312.50 | 1.50 | 1.44 | 1.79 | +0.27 | +21.95% | 81 | 35 | 29.04% |
| SPOT240524C00315000 | 2024-05-17 3:57PM EDT | 315.00 | 1.01 | 1.04 | 1.46 | +0.09 | +9.78% | 33 | 290 | 30.42% |
| SPOT240524C00320000 | 2024-05-17 3:59PM EDT | 320.00 | 0.63 | 0.55 | 0.70 | +0.14 | +28.57% | 56 | 1,560 | 29.88% |
| SPOT240524C00325000 | 2024-05-17 2:25PM EDT | 325.00 | 0.23 | 0.31 | 0.39 | -0.16 | -41.03% | 53 | 41 | 31.10% |
| SPOT240524C00330000 | 2024-05-17 12:57PM EDT | 330.00 | 0.18 | 0.08 | 0.35 | -0.03 | -14.29% | 8 | 31 | 35.40% |
| SPOT240524C00335000 | 2024-05-14 1:49PM EDT | 335.00 | 0.75 | 0.05 | 0.77 | 0.00 | - | 1 | 2 | 47.68% |
| SPOT240524C00340000 | 2024-05-08 1:03PM EDT | 340.00 | 0.36 | 0.03 | 0.33 | 0.00 | - | 2 | 18 | 44.39% |
| SPOT240524C00345000 | 2024-05-17 2:18PM EDT | 345.00 | 0.08 | 0.01 | 1.75 | -0.33 | -80.49% | 75 | 18 | 59.62% |
| SPOT240524C00350000 | 2024-05-17 12:15PM EDT | 350.00 | 0.14 | 0.02 | 0.10 | -0.11 | -44.00% | 14 | 68 | 44.14% |
| SPOT240524C00355000 | 2024-05-17 12:15PM EDT | 355.00 | 0.03 | 0.01 | 0.05 | -5.82 | -99.49% | 30 | 0 | 43.95% |
| SPOT240524C00360000 | 2024-05-06 3:36PM EDT | 360.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 58.69% |
| SPOT240524C00365000 | 2024-05-06 2:48PM EDT | 365.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 1 | 3 | 84.86% |
| SPOT240524C00370000 | 2024-05-06 11:32AM EDT | 370.00 | 0.08 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 96.63% |
| SPOT240524C00380000 | 2024-04-19 12:28PM EDT | 380.00 | 1.43 | 0.00 | 2.52 | 0.00 | - | 1 | 0 | 98.34% |
| SPOT240524C00390000 | 2024-05-14 10:09AM EDT | 390.00 | 0.04 | 0.00 | 2.53 | 0.00 | - | 5 | 22 | 106.89% |
| SPOT240524C00400000 | 2024-05-14 12:43PM EDT | 400.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 6 | 7 | 123.63% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00220000 | 2024-05-15 1:17PM EDT | 220.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 154.15% |
| SPOT240524P00230000 | 2024-05-06 10:58AM EDT | 230.00 | 0.30 | 0.00 | 2.52 | 0.00 | - | 2 | 8 | 120.70% |
| SPOT240524P00235000 | 2024-05-14 1:56PM EDT | 235.00 | 0.12 | 0.00 | 2.52 | 0.00 | - | 3 | 4 | 113.04% |
| SPOT240524P00240000 | 2024-05-09 12:19PM EDT | 240.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 25 | 91.06% |
| SPOT240524P00245000 | 2024-05-14 3:21PM EDT | 245.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 10 | 35 | 112.01% |
| SPOT240524P00250000 | 2024-05-16 12:13PM EDT | 250.00 | 0.10 | 0.00 | 2.53 | 0.00 | - | 1 | 57 | 90.58% |
| SPOT240524P00255000 | 2024-05-15 11:14AM EDT | 255.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 24 | 73.78% |
| SPOT240524P00260000 | 2024-05-15 11:55AM EDT | 260.00 | 0.07 | 0.02 | 0.08 | -0.06 | -46.15% | 2 | 33 | 45.70% |
| SPOT240524P00265000 | 2024-05-17 11:58AM EDT | 265.00 | 0.12 | 0.03 | 0.27 | -0.08 | -40.00% | 4 | 39 | 49.12% |
| SPOT240524P00270000 | 2024-05-17 1:46PM EDT | 270.00 | 0.15 | 0.05 | 1.90 | -0.10 | -40.00% | 2 | 51 | 57.13% |
| SPOT240524P00272500 | 2024-05-15 11:09AM EDT | 272.50 | 0.30 | 0.04 | 0.40 | 0.00 | - | 2 | 1 | 43.65% |
| SPOT240524P00275000 | 2024-05-17 3:48PM EDT | 275.00 | 0.19 | 0.09 | 0.32 | -0.13 | -40.62% | 43 | 176 | 38.82% |
| SPOT240524P00277500 | 2024-05-17 3:05PM EDT | 277.50 | 0.18 | 0.09 | 0.36 | -0.25 | -58.14% | 39 | 14 | 36.72% |
| SPOT240524P00280000 | 2024-05-17 3:52PM EDT | 280.00 | 0.25 | 0.15 | 0.36 | -0.35 | -58.33% | 35 | 709 | 33.67% |
| SPOT240524P00282500 | 2024-05-17 3:55PM EDT | 282.50 | 0.27 | 0.18 | 0.34 | -0.55 | -67.07% | 42 | 62 | 30.23% |
| SPOT240524P00285000 | 2024-05-17 3:55PM EDT | 285.00 | 0.43 | 0.30 | 0.43 | -0.63 | -59.43% | 79 | 64 | 28.69% |
| SPOT240524P00287500 | 2024-05-17 3:54PM EDT | 287.50 | 0.64 | 0.29 | 0.62 | -0.74 | -53.62% | 188 | 76 | 28.05% |
| SPOT240524P00290000 | 2024-05-17 3:23PM EDT | 290.00 | 1.13 | 0.75 | 0.93 | -0.83 | -42.35% | 50 | 95 | 27.88% |
| SPOT240524P00292500 | 2024-05-17 3:52PM EDT | 292.50 | 1.43 | 1.11 | 1.33 | -0.45 | -23.94% | 23 | 99 | 27.52% |
| SPOT240524P00295000 | 2024-05-17 3:48PM EDT | 295.00 | 2.07 | 1.53 | 1.95 | -1.73 | -45.53% | 38 | 60 | 27.76% |
| SPOT240524P00297500 | 2024-05-17 3:56PM EDT | 297.50 | 2.74 | 2.36 | 2.52 | -1.91 | -41.08% | 229 | 69 | 26.58% |
| SPOT240524P00300000 | 2024-05-17 3:55PM EDT | 300.00 | 3.60 | 3.25 | 3.40 | -2.35 | -39.50% | 227 | 190 | 26.27% |
| SPOT240524P00302500 | 2024-05-17 3:48PM EDT | 302.50 | 4.45 | 4.35 | 4.50 | -2.25 | -33.58% | 40 | 20 | 26.06% |
| SPOT240524P00305000 | 2024-05-17 3:40PM EDT | 305.00 | 6.40 | 5.60 | 5.90 | -2.82 | -30.59% | 22 | 20 | 26.36% |
| SPOT240524P00307500 | 2024-05-15 2:10PM EDT | 307.50 | 9.25 | 6.65 | 7.60 | -0.70 | -7.04% | 1 | 60 | 27.25% |
| SPOT240524P00310000 | 2024-05-16 9:45AM EDT | 310.00 | 10.70 | 8.55 | 9.50 | 0.00 | - | 100 | 183 | 28.36% |
| SPOT240524P00315000 | 2024-04-24 12:38PM EDT | 315.00 | 35.00 | 12.65 | 13.95 | 0.00 | - | - | 2 | 32.85% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 320.00 | 27.58 | 17.05 | 19.20 | 0.00 | - | 1 | 7 | 42.26% |
| SPOT240524P00322500 | 2024-05-09 11:07AM EDT | 322.50 | 23.75 | 17.75 | 21.95 | 0.00 | - | 7 | 7 | 47.86% |
| SPOT240524P00330000 | 2024-05-17 3:38PM EDT | 330.00 | 28.47 | 25.60 | 31.85 | -3.47 | -10.86% | 15 | 7 | 51.29% |
| SPOT240524P00335000 | 2024-04-23 10:17AM EDT | 335.00 | 29.60 | 31.35 | 36.85 | 0.00 | - | - | 0 | 61.18% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 340.00 | 71.68 | 36.20 | 41.85 | 0.00 | - | 2 | 0 | 66.36% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 350.00 | 65.68 | 46.25 | 51.85 | 0.00 | - | 1 | 0 | 77.84% |
| SPOT240524P00355000 | 2024-04-23 11:07AM EDT | 355.00 | 45.73 | 51.30 | 56.85 | 0.00 | - | - | 0 | 83.47% |
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 360.00 | 50.47 | 56.20 | 61.85 | 0.00 | - | - | 0 | 88.04% |
© 2024 Yahoo. Todos os direitos reservados.