Mercado fechará em 6 h 23 min
BOVESPA
119.079,65 -58,21 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,55 +0,22 (+0,27%) OURO
2.331,70 +2,70 (+0,12%) Bitcoin USD
64.727,45 -670,03 (-1,02%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:37AM EDT. Mercado aberto.
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628C00225000 | 2024-06-07 3:58PM EDT | 225.00 | 84.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628C00250000 | 2024-05-31 10:08AM EDT | 250.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628C00275000 | 2024-06-06 10:38AM EDT | 275.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240628C00280000 | 2024-06-14 11:21AM EDT | 280.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SPOT240628C00285000 | 2024-06-11 2:30PM EDT | 285.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628C00290000 | 2024-06-14 9:52AM EDT | 290.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPOT240628C00292500 | 2024-06-14 3:55PM EDT | 292.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPOT240628C00295000 | 2024-06-17 3:59PM EDT | 295.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 75 | 211 | 0.00% |
| SPOT240628C00297500 | 2024-06-17 2:25PM EDT | 297.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPOT240628C00300000 | 2024-06-17 9:53AM EDT | 300.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT240628C00302500 | 2024-06-17 10:21AM EDT | 302.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT240628C00305000 | 2024-06-17 11:44AM EDT | 305.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| SPOT240628C00307500 | 2024-06-14 3:56PM EDT | 307.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| SPOT240628C00310000 | 2024-06-17 3:59PM EDT | 310.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 0.00% |
| SPOT240628C00312500 | 2024-06-17 3:59PM EDT | 312.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 57 | 39 | 0.78% |
| SPOT240628C00315000 | 2024-06-17 3:57PM EDT | 315.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 27 | 116 | 1.56% |
| SPOT240628C00317500 | 2024-06-17 3:57PM EDT | 317.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 42 | 46 | 3.13% |
| SPOT240628C00320000 | 2024-06-17 3:59PM EDT | 320.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 45 | 215 | 3.13% |
| SPOT240628C00322500 | 2024-06-17 3:20PM EDT | 322.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 6.25% |
| SPOT240628C00325000 | 2024-06-17 3:57PM EDT | 325.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 192 | 166 | 6.25% |
| SPOT240628C00327500 | 2024-06-17 2:53PM EDT | 327.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| SPOT240628C00330000 | 2024-06-17 3:57PM EDT | 330.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 131 | 302 | 6.25% |
| SPOT240628C00332500 | 2024-06-17 3:20PM EDT | 332.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 6.25% |
| SPOT240628C00335000 | 2024-06-17 12:11PM EDT | 335.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| SPOT240628C00337500 | 2024-06-17 9:30AM EDT | 337.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPOT240628C00340000 | 2024-06-17 3:58PM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 12.50% |
| SPOT240628C00345000 | 2024-06-17 3:20PM EDT | 345.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| SPOT240628C00350000 | 2024-06-17 1:37PM EDT | 350.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| SPOT240628C00355000 | 2024-06-17 3:18PM EDT | 355.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPOT240628C00360000 | 2024-06-17 3:26PM EDT | 360.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| SPOT240628C00365000 | 2024-06-11 2:21PM EDT | 365.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| SPOT240628C00370000 | 2024-06-17 9:30AM EDT | 370.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| SPOT240628C00375000 | 2024-06-17 2:29PM EDT | 375.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPOT240628C00380000 | 2024-06-07 10:09AM EDT | 380.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SPOT240628C00390000 | 2024-06-07 10:09AM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SPOT240628C00400000 | 2024-06-17 11:55AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240628P00230000 | 2024-06-04 9:30AM EDT | 230.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPOT240628P00240000 | 2024-06-06 9:36AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SPOT240628P00250000 | 2024-06-10 10:52AM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| SPOT240628P00255000 | 2024-06-13 3:58PM EDT | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| SPOT240628P00260000 | 2024-06-17 11:23AM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| SPOT240628P00265000 | 2024-06-17 10:16AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| SPOT240628P00270000 | 2024-06-17 9:42AM EDT | 270.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| SPOT240628P00275000 | 2024-06-17 2:00PM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 12.50% |
| SPOT240628P00280000 | 2024-06-17 3:49PM EDT | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 12.50% |
| SPOT240628P00285000 | 2024-06-17 3:38PM EDT | 285.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 161 | 12.50% |
| SPOT240628P00290000 | 2024-06-17 3:38PM EDT | 290.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 6.25% |
| SPOT240628P00292500 | 2024-06-17 9:51AM EDT | 292.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| SPOT240628P00295000 | 2024-06-17 12:39PM EDT | 295.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 300 | 6.25% |
| SPOT240628P00297500 | 2024-06-17 3:46PM EDT | 297.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 56 | 29 | 6.25% |
| SPOT240628P00300000 | 2024-06-17 3:59PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 339 | 443 | 6.25% |
| SPOT240628P00302500 | 2024-06-17 3:50PM EDT | 302.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 59 | 69 | 3.13% |
| SPOT240628P00305000 | 2024-06-17 3:46PM EDT | 305.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 109 | 3.13% |
| SPOT240628P00307500 | 2024-06-17 3:50PM EDT | 307.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 27 | 63 | 1.56% |
| SPOT240628P00310000 | 2024-06-17 3:59PM EDT | 310.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 35 | 57 | 0.39% |
| SPOT240628P00312500 | 2024-06-17 3:59PM EDT | 312.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 55 | 32 | 0.00% |
| SPOT240628P00315000 | 2024-06-17 3:47PM EDT | 315.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 38 | 42 | 0.00% |
| SPOT240628P00317500 | 2024-06-17 11:33AM EDT | 317.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| SPOT240628P00320000 | 2024-06-17 2:12PM EDT | 320.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPOT240628P00325000 | 2024-06-07 10:02AM EDT | 325.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240628P00327500 | 2024-06-17 12:30PM EDT | 327.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT240628P00330000 | 2024-06-06 10:01AM EDT | 330.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPOT240628P00335000 | 2024-06-05 11:10AM EDT | 335.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.