Mercado abrirá em 8 h 46 min
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 -0,20 (-0,25%) OURO
2.417,80 -8,10 (-0,33%) Bitcoin USD
69.842,53 -1.289,09 (-1,81%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00060000 | 2023-10-26 12:10PM EDT | 60.00 | 100.10 | 122.50 | 126.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT240621C00065000 | 2023-09-29 11:47AM EDT | 65.00 | 93.90 | 96.40 | 98.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240621C00080000 | 2023-07-28 9:49AM EDT | 80.00 | 71.70 | 62.00 | 64.90 | 0.00 | - | 4 | 18 | 0.00% |
| SPOT240621C00085000 | 2023-10-17 11:02AM EDT | 85.00 | 78.50 | 92.90 | 95.10 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT240621C00090000 | 2023-10-24 9:38AM EDT | 90.00 | 80.40 | 94.10 | 96.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPOT240621C00095000 | 2024-04-17 11:22AM EDT | 95.00 | 205.18 | 203.80 | 209.70 | 0.00 | - | 5 | 49 | 0.00% |
| SPOT240621C00100000 | 2024-02-08 3:00PM EDT | 100.00 | 142.40 | 158.70 | 165.20 | 0.00 | - | 2 | 45 | 0.00% |
| SPOT240621C00105000 | 2024-05-20 10:29AM EDT | 105.00 | 207.66 | 197.60 | 204.50 | 0.00 | - | 2 | 38 | 193.85% |
| SPOT240621C00110000 | 2023-10-24 2:28PM EDT | 110.00 | 68.50 | 76.10 | 77.60 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT240621C00115000 | 2024-04-24 11:41AM EDT | 115.00 | 168.48 | 187.65 | 194.55 | 0.00 | - | 1 | 39 | 179.83% |
| SPOT240621C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 196.52 | 182.65 | 189.55 | 0.00 | - | 3 | 25 | 172.61% |
| SPOT240621C00125000 | 2024-03-11 2:06PM EDT | 125.00 | 134.00 | 173.55 | 180.55 | 0.00 | - | 5 | 39 | 149.32% |
| SPOT240621C00130000 | 2024-01-17 12:19PM EDT | 130.00 | 74.50 | 114.85 | 123.40 | 0.00 | - | 3 | 17 | 0.00% |
| SPOT240621C00135000 | 2024-04-19 1:48PM EDT | 135.00 | 140.51 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| SPOT240621C00140000 | 2024-05-07 10:55AM EDT | 140.00 | 159.70 | 162.80 | 169.70 | 0.00 | - | 2 | 221 | 149.80% |
| SPOT240621C00145000 | 2024-04-25 9:31AM EDT | 145.00 | 130.00 | 157.80 | 164.70 | 0.00 | - | 1 | 108 | 143.75% |
| SPOT240621C00150000 | 2024-04-24 3:51PM EDT | 150.00 | 133.00 | 152.85 | 159.75 | 0.00 | - | 2 | 100 | 138.87% |
| SPOT240621C00155000 | 2024-05-15 12:59PM EDT | 155.00 | 145.50 | 147.85 | 154.80 | 0.00 | - | 2 | 32 | 133.64% |
| SPOT240621C00160000 | 2024-04-08 10:37AM EDT | 160.00 | 153.01 | 139.50 | 146.70 | 0.00 | - | 2 | 122 | 134.30% |
| SPOT240621C00165000 | 2024-03-28 3:52PM EDT | 165.00 | 102.00 | 121.95 | 128.65 | 0.00 | - | 2 | 151 | 0.00% |
| SPOT240621C00170000 | 2024-05-17 10:20AM EDT | 170.00 | 131.85 | 133.30 | 138.40 | 0.00 | - | 1 | 2,060 | 108.84% |
| SPOT240621C00175000 | 2024-05-10 12:53PM EDT | 175.00 | 121.21 | 128.05 | 134.90 | 0.00 | - | 4 | 96 | 114.82% |
| SPOT240621C00180000 | 2024-04-22 11:35AM EDT | 180.00 | 92.87 | 123.75 | 129.95 | 0.00 | - | 6 | 74 | 114.92% |
| SPOT240621C00185000 | 2024-05-17 10:20AM EDT | 185.00 | 116.97 | 117.80 | 124.95 | 0.00 | - | 1 | 202 | 103.52% |
| SPOT240621C00190000 | 2024-05-02 1:35PM EDT | 190.00 | 103.00 | 113.45 | 120.00 | 0.00 | - | 20 | 104 | 103.39% |
| SPOT240621C00195000 | 2024-05-14 11:05AM EDT | 195.00 | 96.48 | 107.75 | 115.05 | 0.00 | - | 3 | 616 | 94.53% |
| SPOT240621C00200000 | 2024-05-21 3:43PM EDT | 200.00 | 107.30 | 103.40 | 108.65 | +4.71 | +4.59% | 27 | 1,456 | 84.81% |
| SPOT240621C00210000 | 2024-05-21 3:43PM EDT | 210.00 | 97.26 | 93.25 | 100.10 | -6.06 | -5.87% | 27 | 463 | 84.35% |
| SPOT240621C00220000 | 2024-05-15 9:30AM EDT | 220.00 | 79.52 | 83.30 | 90.20 | 0.00 | - | 2 | 171 | 76.42% |
| SPOT240621C00230000 | 2024-05-20 10:19AM EDT | 230.00 | 83.00 | 74.15 | 80.25 | 0.00 | - | 3 | 234 | 71.80% |
| SPOT240621C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 61.74 | 64.15 | 70.40 | 0.00 | - | 29 | 1,176 | 63.79% |
| SPOT240621C00250000 | 2024-05-20 9:42AM EDT | 250.00 | 59.20 | 54.25 | 60.55 | 0.00 | - | 2 | 511 | 56.21% |
| SPOT240621C00260000 | 2024-05-20 11:00AM EDT | 260.00 | 50.70 | 45.55 | 50.90 | 0.00 | - | 3 | 341 | 52.43% |
| SPOT240621C00270000 | 2024-05-20 9:54AM EDT | 270.00 | 40.40 | 34.40 | 40.90 | 0.00 | - | 1 | 325 | 55.16% |
| SPOT240621C00280000 | 2024-05-21 12:20PM EDT | 280.00 | 28.00 | 26.60 | 29.60 | -2.90 | -9.39% | 3 | 468 | 40.23% |
| SPOT240621C00290000 | 2024-05-21 10:36AM EDT | 290.00 | 21.64 | 19.55 | 21.30 | -1.41 | -6.12% | 1 | 729 | 35.97% |
| SPOT240621C00300000 | 2024-05-21 1:11PM EDT | 300.00 | 13.03 | 13.50 | 15.35 | -3.02 | -18.82% | 19 | 1,060 | 36.23% |
| SPOT240621C00310000 | 2024-05-21 3:55PM EDT | 310.00 | 9.00 | 8.85 | 9.25 | -1.60 | -15.09% | 54 | 1,939 | 32.48% |
| SPOT240621C00320000 | 2024-05-21 3:59PM EDT | 320.00 | 5.55 | 5.35 | 5.85 | -1.25 | -18.38% | 50 | 1,111 | 32.76% |
| SPOT240621C00330000 | 2024-05-21 11:08AM EDT | 330.00 | 2.89 | 3.15 | 3.30 | -1.12 | -27.93% | 11 | 552 | 32.12% |
| SPOT240621C00340000 | 2024-05-21 3:55PM EDT | 340.00 | 1.89 | 1.81 | 2.03 | -0.50 | -20.92% | 60 | 443 | 33.19% |
| SPOT240621C00350000 | 2024-05-21 3:59PM EDT | 350.00 | 1.11 | 1.03 | 1.18 | -0.21 | -15.91% | 203 | 213 | 33.79% |
| SPOT240621C00360000 | 2024-05-21 2:45PM EDT | 360.00 | 0.73 | 0.61 | 0.74 | -0.35 | -32.41% | 73 | 118 | 35.05% |
| SPOT240621C00370000 | 2024-05-20 1:57PM EDT | 370.00 | 0.37 | 0.27 | 0.52 | 0.00 | - | 31 | 560 | 36.94% |
| SPOT240621C00380000 | 2024-05-15 3:54PM EDT | 380.00 | 0.28 | 0.13 | 0.42 | 0.00 | - | 1 | 47 | 39.50% |
| SPOT240621C00390000 | 2024-05-20 9:38AM EDT | 390.00 | 0.32 | 0.08 | 0.29 | 0.00 | - | 2 | 14 | 40.82% |
| SPOT240621C00400000 | 2024-05-09 1:07PM EDT | 400.00 | 0.32 | 0.04 | 0.27 | 0.00 | - | 1 | 116 | 43.85% |
| SPOT240621C00410000 | 2024-05-08 12:05PM EDT | 410.00 | 0.17 | 0.00 | 3.85 | 0.00 | - | - | 1 | 66.87% |
| SPOT240621C00420000 | 2024-05-16 10:50AM EDT | 420.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 1 | 20 | 52.49% |
| SPOT240621C00450000 | 2024-05-01 3:38PM EDT | 450.00 | 0.07 | 0.00 | 3.70 | 0.00 | - | 200 | 176 | 81.45% |
| SPOT240621C00470000 | 2024-04-24 3:49PM EDT | 470.00 | 0.05 | 0.00 | 3.55 | 0.00 | - | - | 1 | 87.55% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00060000 | 2024-04-15 11:29AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 13 | 414 | 233.98% |
| SPOT240621P00065000 | 2023-11-29 3:35PM EDT | 65.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 213.28% |
| SPOT240621P00070000 | 2024-04-10 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| SPOT240621P00075000 | 2024-02-06 10:32AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| SPOT240621P00080000 | 2024-01-24 10:30AM EDT | 80.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 1 | 17 | 157.03% |
| SPOT240621P00085000 | 2024-03-15 2:37PM EDT | 85.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 12 | 148.44% |
| SPOT240621P00090000 | 2024-02-05 4:11PM EDT | 90.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 91 | 154.69% |
| SPOT240621P00095000 | 2024-02-21 10:55AM EDT | 95.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 24 | 103 | 146.88% |
| SPOT240621P00100000 | 2024-03-20 11:33AM EDT | 100.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 75 | 189.26% |
| SPOT240621P00105000 | 2024-02-08 12:47PM EDT | 105.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 1 | 100 | 140.63% |
| SPOT240621P00110000 | 2024-04-08 9:31AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 50.00% |
| SPOT240621P00115000 | 2024-03-13 10:03AM EDT | 115.00 | 0.15 | 0.00 | 0.36 | 0.00 | - | 5 | 697 | 137.31% |
| SPOT240621P00120000 | 2024-03-08 2:12PM EDT | 120.00 | 0.19 | 0.02 | 0.46 | 0.00 | - | 1 | 254 | 136.52% |
| SPOT240621P00125000 | 2024-03-28 12:20PM EDT | 125.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 321 | 153.81% |
| SPOT240621P00130000 | 2024-05-06 1:28PM EDT | 130.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 3 | 1,180 | 123.44% |
| SPOT240621P00135000 | 2024-05-13 10:12AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 195 | 101.17% |
| SPOT240621P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 181 | 148.54% |
| SPOT240621P00145000 | 2024-04-22 3:51PM EDT | 145.00 | 0.03 | 0.00 | 3.90 | -0.12 | -80.00% | 1 | 89 | 155.10% |
| SPOT240621P00150000 | 2024-04-23 2:25PM EDT | 150.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 649 | 151.93% |
| SPOT240621P00155000 | 2024-05-08 11:38AM EDT | 155.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,055 | 107.72% |
| SPOT240621P00160000 | 2024-05-07 3:45PM EDT | 160.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 551 | 107.62% |
| SPOT240621P00165000 | 2024-02-06 11:32AM EDT | 165.00 | 1.77 | 0.71 | 0.94 | 0.00 | - | 1 | 359 | 111.67% |
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 0.12 | 0.01 | 3.60 | 0.00 | - | 1 | 193 | 123.85% |
| SPOT240621P00175000 | 2024-04-23 2:20PM EDT | 175.00 | 0.10 | 0.01 | 3.85 | 0.00 | - | 1 | 124 | 120.26% |
| SPOT240621P00180000 | 2024-04-23 3:03PM EDT | 180.00 | 0.15 | 0.01 | 2.18 | 0.00 | - | 1 | 89 | 102.73% |
| SPOT240621P00185000 | 2024-05-07 10:44AM EDT | 185.00 | 0.43 | 0.01 | 2.57 | 0.00 | - | 1 | 364 | 101.22% |
| SPOT240621P00190000 | 2024-05-15 3:43PM EDT | 190.00 | 0.11 | 0.01 | 1.85 | 0.00 | - | 1 | 487 | 90.77% |
| SPOT240621P00195000 | 2024-05-17 1:53PM EDT | 195.00 | 0.09 | 0.00 | 0.08 | +0.03 | +50.00% | 1 | 161 | 56.45% |
| SPOT240621P00200000 | 2024-05-15 3:59PM EDT | 200.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 388 | 60.74% |
| SPOT240621P00210000 | 2024-05-14 9:38AM EDT | 210.00 | 0.05 | 0.03 | 0.30 | 0.00 | - | 1 | 1,799 | 56.35% |
| SPOT240621P00220000 | 2024-05-17 10:26AM EDT | 220.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 475 | 79.98% |
| SPOT240621P00230000 | 2024-05-20 10:16AM EDT | 230.00 | 0.16 | 0.01 | 1.16 | 0.00 | - | 1 | 386 | 53.66% |
| SPOT240621P00240000 | 2024-05-20 11:40AM EDT | 240.00 | 0.23 | 0.01 | 0.31 | 0.00 | - | 7 | 758 | 41.90% |
| SPOT240621P00250000 | 2024-05-21 3:38PM EDT | 250.00 | 0.27 | 0.16 | 0.42 | -0.04 | -12.90% | 28 | 540 | 37.65% |
| SPOT240621P00260000 | 2024-05-21 1:13PM EDT | 260.00 | 0.67 | 0.40 | 0.71 | +0.07 | +11.67% | 44 | 638 | 34.82% |
| SPOT240621P00270000 | 2024-05-21 3:11PM EDT | 270.00 | 1.02 | 1.04 | 1.19 | -0.10 | -8.93% | 25 | 545 | 31.89% |
| SPOT240621P00280000 | 2024-05-21 2:57PM EDT | 280.00 | 2.11 | 2.14 | 2.33 | -0.10 | -4.52% | 17 | 801 | 30.48% |
| SPOT240621P00290000 | 2024-05-21 3:42PM EDT | 290.00 | 4.20 | 4.20 | 4.60 | +0.01 | +0.24% | 55 | 485 | 30.10% |
| SPOT240621P00300000 | 2024-05-21 2:42PM EDT | 300.00 | 7.50 | 7.45 | 8.05 | +0.15 | +2.04% | 44 | 681 | 29.38% |
| SPOT240621P00310000 | 2024-05-20 3:57PM EDT | 310.00 | 12.10 | 12.50 | 12.90 | +0.40 | +3.42% | 1 | 284 | 28.45% |
| SPOT240621P00320000 | 2024-05-21 11:59AM EDT | 320.00 | 20.73 | 18.75 | 19.95 | -0.92 | -4.25% | 30 | 99 | 29.70% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 330.00 | 46.57 | 26.20 | 27.70 | 0.00 | - | 75 | 107 | 29.46% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 340.00 | 38.80 | 34.75 | 37.85 | 0.00 | - | 2 | 32 | 36.76% |
| SPOT240621P00350000 | 2024-05-14 3:46PM EDT | 350.00 | 60.30 | 41.55 | 46.85 | 0.00 | - | 1 | 0 | 37.62% |
| SPOT240621P00400000 | 2024-04-24 2:40PM EDT | 400.00 | 120.85 | 91.30 | 97.60 | 0.00 | - | 13 | 0 | 66.91% |
© 2024 Yahoo. Todos os direitos reservados.