Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.425,40 -13,10 (-0,54%) Bitcoin USD
69.721,17 +417,28 (+0,60%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531C00210000 | 2024-04-22 2:17PM EDT | 210.00 | 66.46 | 92.40 | 99.30 | 0.00 | - | 4 | 0 | 124.12% |
| SPOT240531C00220000 | 2024-05-17 3:37PM EDT | 220.00 | 80.19 | 82.45 | 89.35 | 0.00 | - | 1 | 1 | 112.09% |
| SPOT240531C00230000 | 2024-04-19 2:20PM EDT | 230.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 240.00 | 65.11 | 51.45 | 58.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240531C00245000 | 2024-05-03 9:59AM EDT | 245.00 | 54.16 | 57.90 | 64.40 | 0.00 | - | 4 | 4 | 84.89% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 250.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240531C00260000 | 2024-05-17 3:54PM EDT | 260.00 | 43.00 | 42.20 | 49.50 | 0.00 | - | 5 | 11 | 61.89% |
| SPOT240531C00265000 | 2024-04-25 10:27AM EDT | 265.00 | 26.00 | 37.25 | 44.45 | 0.00 | - | - | 1 | 56.01% |
| SPOT240531C00270000 | 2024-05-17 3:12PM EDT | 270.00 | 32.51 | 32.35 | 39.55 | 0.00 | - | 7 | 8 | 51.44% |
| SPOT240531C00272500 | 2024-05-17 3:18PM EDT | 272.50 | 30.10 | 30.25 | 37.10 | 0.00 | - | 3 | 3 | 51.07% |
| SPOT240531C00275000 | 2024-04-26 10:10AM EDT | 275.00 | 21.05 | 27.70 | 34.65 | 0.00 | - | 1 | 5 | 75.95% |
| SPOT240531C00280000 | 2024-05-15 2:39PM EDT | 280.00 | 22.35 | 24.45 | 29.80 | 0.00 | - | 2 | 9 | 50.10% |
| SPOT240531C00285000 | 2024-05-17 10:53AM EDT | 285.00 | 18.96 | 19.20 | 25.05 | 0.00 | - | 3 | 5 | 62.06% |
| SPOT240531C00287500 | 2024-05-14 1:06PM EDT | 287.50 | 9.05 | 18.00 | 21.65 | 0.00 | - | - | 3 | 52.50% |
| SPOT240531C00290000 | 2024-05-20 1:05PM EDT | 290.00 | 17.20 | 16.15 | 17.60 | -2.80 | -14.00% | 2 | 25 | 38.94% |
| SPOT240531C00292500 | 2024-05-20 9:42AM EDT | 292.50 | 18.09 | 12.55 | 16.85 | 0.00 | - | 3 | 4 | 45.22% |
| SPOT240531C00295000 | 2024-05-21 12:56PM EDT | 295.00 | 11.70 | 12.10 | 13.05 | -2.87 | -19.70% | 4 | 83 | 33.66% |
| SPOT240531C00297500 | 2024-05-20 3:38PM EDT | 297.50 | 12.93 | 10.40 | 11.15 | 0.00 | - | 1 | 18 | 32.59% |
| SPOT240531C00300000 | 2024-05-21 1:50PM EDT | 300.00 | 9.97 | 8.75 | 9.40 | -1.41 | -12.39% | 37 | 215 | 31.73% |
| SPOT240531C00302500 | 2024-05-21 2:27PM EDT | 302.50 | 8.30 | 7.30 | 7.70 | -0.70 | -7.78% | 28 | 205 | 30.48% |
| SPOT240531C00305000 | 2024-05-21 3:51PM EDT | 305.00 | 6.35 | 5.95 | 6.35 | -1.65 | -20.63% | 56 | 100 | 30.23% |
| SPOT240531C00307500 | 2024-05-21 1:50PM EDT | 307.50 | 5.72 | 4.80 | 5.25 | -1.48 | -20.56% | 73 | 333 | 30.43% |
| SPOT240531C00310000 | 2024-05-21 2:51PM EDT | 310.00 | 4.65 | 3.95 | 4.20 | -0.70 | -13.08% | 36 | 404 | 30.15% |
| SPOT240531C00312500 | 2024-05-21 3:54PM EDT | 312.50 | 3.35 | 3.15 | 3.55 | -1.50 | -30.93% | 82 | 28 | 31.17% |
| SPOT240531C00315000 | 2024-05-21 3:42PM EDT | 315.00 | 3.44 | 2.48 | 2.80 | -0.31 | -8.27% | 6 | 61 | 31.02% |
| SPOT240531C00317500 | 2024-05-20 2:06PM EDT | 317.50 | 2.95 | 1.94 | 2.21 | 0.00 | - | 13 | 14 | 31.10% |
| SPOT240531C00320000 | 2024-05-21 3:44PM EDT | 320.00 | 2.04 | 1.53 | 1.80 | -0.41 | -16.73% | 54 | 636 | 31.69% |
| SPOT240531C00325000 | 2024-05-21 3:59PM EDT | 325.00 | 1.05 | 0.91 | 1.13 | -0.45 | -30.00% | 4 | 15 | 32.34% |
| SPOT240531C00330000 | 2024-05-21 1:15PM EDT | 330.00 | 0.52 | 0.53 | 0.81 | -0.45 | -46.39% | 5 | 153 | 34.28% |
| SPOT240531C00335000 | 2024-05-21 3:38PM EDT | 335.00 | 0.55 | 0.33 | 0.56 | +0.08 | +17.02% | 1,208 | 2,233 | 35.74% |
| SPOT240531C00340000 | 2024-05-20 12:27PM EDT | 340.00 | 0.47 | 0.22 | 0.50 | 0.00 | - | 48 | 44 | 39.06% |
| SPOT240531C00345000 | 2024-05-20 1:00PM EDT | 345.00 | 0.27 | 0.08 | 1.48 | 0.00 | - | 10 | 13 | 55.52% |
| SPOT240531C00350000 | 2024-05-21 2:49PM EDT | 350.00 | 0.27 | 0.00 | 0.45 | -0.43 | -61.43% | 14 | 69 | 46.05% |
| SPOT240531C00355000 | 2024-05-20 9:38AM EDT | 355.00 | 0.15 | 0.01 | 1.00 | 0.00 | - | 1 | 20 | 50.88% |
| SPOT240531C00360000 | 2024-05-21 2:42PM EDT | 360.00 | 0.24 | 0.01 | 0.24 | +0.05 | +26.32% | 60 | 68 | 48.05% |
| SPOT240531C00365000 | 2024-05-09 2:08PM EDT | 365.00 | 0.46 | 0.01 | 2.87 | 0.00 | - | 10 | 10 | 72.46% |
| SPOT240531C00380000 | 2024-05-20 9:38AM EDT | 380.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | 1 | 3 | 82.35% |
| SPOT240531C00400000 | 2024-05-15 11:17AM EDT | 400.00 | 0.10 | 0.00 | 2.58 | 0.00 | - | 11 | 11 | 96.44% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240531P00175000 | 2024-05-17 9:37AM EDT | 175.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 206.64% |
| SPOT240531P00200000 | 2024-05-16 12:28PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 99.22% |
| SPOT240531P00215000 | 2024-04-23 10:07AM EDT | 215.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | - | 3 | 140.99% |
| SPOT240531P00225000 | 2024-04-22 3:47PM EDT | 225.00 | 2.63 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 126.15% |
| SPOT240531P00230000 | 2024-05-16 12:13PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 118.90% |
| SPOT240531P00235000 | 2024-05-20 3:06PM EDT | 235.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 30 | 111.74% |
| SPOT240531P00240000 | 2024-05-10 12:09PM EDT | 240.00 | 0.13 | 0.00 | 3.85 | 0.00 | - | 1 | 12 | 101.73% |
| SPOT240531P00245000 | 2024-05-17 3:37PM EDT | 245.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 58.30% |
| SPOT240531P00250000 | 2024-05-03 3:37PM EDT | 250.00 | 0.62 | 0.00 | 3.85 | 0.00 | - | 12 | 15 | 88.11% |
| SPOT240531P00255000 | 2024-05-16 10:21AM EDT | 255.00 | 0.24 | 0.01 | 3.60 | 0.00 | - | 6 | 31 | 79.98% |
| SPOT240531P00260000 | 2024-05-17 12:29PM EDT | 260.00 | 0.55 | 0.01 | 0.62 | +0.25 | +83.33% | 1 | 22 | 56.79% |
| SPOT240531P00265000 | 2024-05-21 1:52PM EDT | 265.00 | 0.20 | 0.03 | 0.50 | -0.17 | -45.95% | 2 | 21 | 49.02% |
| SPOT240531P00270000 | 2024-05-20 11:58AM EDT | 270.00 | 0.22 | 0.06 | 1.65 | 0.00 | - | 3 | 109 | 58.59% |
| SPOT240531P00275000 | 2024-05-21 2:03PM EDT | 275.00 | 0.30 | 0.09 | 0.61 | +0.05 | +20.00% | 6 | 43 | 40.06% |
| SPOT240531P00280000 | 2024-05-21 9:56AM EDT | 280.00 | 0.43 | 0.04 | 0.42 | +0.08 | +22.86% | 1 | 100 | 31.69% |
| SPOT240531P00282500 | 2024-05-21 11:45AM EDT | 282.50 | 0.71 | 0.42 | 0.57 | -0.92 | -56.44% | 3 | 1 | 31.20% |
| SPOT240531P00285000 | 2024-05-21 3:17PM EDT | 285.00 | 0.56 | 0.55 | 0.72 | -0.04 | -6.67% | 10 | 352 | 30.20% |
| SPOT240531P00290000 | 2024-05-21 3:43PM EDT | 290.00 | 0.83 | 0.99 | 1.24 | -0.30 | -26.55% | 11 | 42 | 28.89% |
| SPOT240531P00292500 | 2024-05-21 12:00PM EDT | 292.50 | 2.15 | 1.43 | 1.63 | +0.77 | +55.80% | 3 | 42 | 28.36% |
| SPOT240531P00295000 | 2024-05-21 3:56PM EDT | 295.00 | 2.18 | 1.93 | 2.18 | +0.35 | +19.13% | 11 | 85 | 28.19% |
| SPOT240531P00297500 | 2024-05-20 1:29PM EDT | 297.50 | 2.70 | 2.55 | 2.85 | 0.00 | - | 20 | 21 | 27.94% |
| SPOT240531P00300000 | 2024-05-21 3:32PM EDT | 300.00 | 2.80 | 3.30 | 3.80 | -0.65 | -18.84% | 15 | 223 | 28.37% |
| SPOT240531P00302500 | 2024-05-21 12:57PM EDT | 302.50 | 5.24 | 4.35 | 4.70 | +0.87 | +19.91% | 15 | 12 | 27.75% |
| SPOT240531P00305000 | 2024-05-21 3:20PM EDT | 305.00 | 5.80 | 5.50 | 5.90 | +0.50 | +9.43% | 77 | 18 | 27.77% |
| SPOT240531P00307500 | 2024-05-21 12:26PM EDT | 307.50 | 7.90 | 6.85 | 7.25 | +1.32 | +20.06% | 80 | 16 | 27.71% |
| SPOT240531P00310000 | 2024-05-21 10:50AM EDT | 310.00 | 9.05 | 8.35 | 8.80 | +1.85 | +25.69% | 7 | 11 | 27.82% |
| SPOT240531P00315000 | 2024-05-21 12:19PM EDT | 315.00 | 12.98 | 11.60 | 14.90 | -16.80 | -56.41% | 1 | 5 | 41.85% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 320.00 | 14.60 | 15.50 | 17.00 | 0.00 | - | - | 5 | 32.57% |
© 2024 Yahoo. Todos os direitos reservados.