Mercado fechará em 5 h 48 min
BOVESPA
119.947,16 +809,30 (+0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.090,28 +693,08 (+1,32%) PETROLEO CRU
81,15 +0,82 (+1,02%) OURO
2.339,90 +10,90 (+0,47%) Bitcoin USD
64.449,62 -921,82 (-1,41%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:12AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719C00095000 | 2024-06-05 10:42AM EDT | 95.00 | 234.34 | 209.80 | 218.20 | 0.00 | - | - | 1 | 263.28% |
| SPOT240719C00105000 | 2024-05-20 10:29AM EDT | 105.00 | 208.15 | 199.85 | 208.30 | 0.00 | - | - | 2 | 244.17% |
| SPOT240719C00115000 | 2024-06-18 9:30AM EDT | 115.00 | 198.13 | 191.70 | 198.05 | +10.03 | +5.33% | 1 | 1 | 142.87% |
| SPOT240719C00120000 | 2024-05-14 11:07AM EDT | 120.00 | 170.76 | 183.60 | 189.95 | 0.00 | - | 40 | 41 | 141.80% |
| SPOT240719C00140000 | 2023-12-11 2:22PM EDT | 140.00 | 68.10 | 66.05 | 74.15 | 0.00 | - | - | 1 | 0.00% |
| SPOT240719C00145000 | 2024-02-12 3:24PM EDT | 145.00 | 94.35 | 112.15 | 119.95 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00150000 | 2024-05-31 1:29PM EDT | 150.00 | 144.90 | 156.90 | 163.20 | 0.00 | - | 24 | 28 | 114.84% |
| SPOT240719C00155000 | 2024-02-12 3:57PM EDT | 155.00 | 85.35 | 102.85 | 110.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT240719C00165000 | 2024-02-20 10:44AM EDT | 165.00 | 84.00 | 96.95 | 101.90 | 0.00 | - | 2 | 15 | 0.00% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 170.00 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240719C00175000 | 2024-06-18 9:30AM EDT | 175.00 | 137.27 | 132.05 | 138.35 | +8.67 | +6.74% | 1 | 12 | 96.88% |
| SPOT240719C00180000 | 2024-02-14 4:06PM EDT | 180.00 | 70.56 | 79.20 | 81.60 | 0.00 | - | 1 | 10 | 0.00% |
| SPOT240719C00185000 | 2024-02-21 3:28PM EDT | 185.00 | 66.15 | 81.65 | 86.15 | 0.00 | - | 4 | 7 | 0.00% |
| SPOT240719C00190000 | 2024-03-11 10:34AM EDT | 190.00 | 71.25 | 112.35 | 120.25 | 0.00 | - | 1 | 8 | 85.57% |
| SPOT240719C00195000 | 2024-04-04 3:46PM EDT | 195.00 | 105.65 | 101.30 | 106.80 | 0.00 | - | 1 | 40 | 0.00% |
| SPOT240719C00200000 | 2024-06-05 10:27AM EDT | 200.00 | 129.87 | 107.25 | 113.50 | 0.00 | - | 10 | 33 | 80.13% |
| SPOT240719C00210000 | 2024-05-13 3:40PM EDT | 210.00 | 81.70 | 102.65 | 110.70 | 0.00 | - | 12 | 71 | 124.85% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 220.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SPOT240719C00230000 | 2024-06-10 11:27AM EDT | 230.00 | 80.83 | 77.05 | 83.85 | 0.00 | - | 1 | 80 | 58.74% |
| SPOT240719C00240000 | 2024-06-13 11:18AM EDT | 240.00 | 63.65 | 67.65 | 73.95 | 0.00 | - | 2 | 141 | 55.62% |
| SPOT240719C00250000 | 2024-06-13 10:34AM EDT | 250.00 | 55.83 | 58.35 | 63.95 | 0.00 | - | 1 | 304 | 51.38% |
| SPOT240719C00260000 | 2024-06-17 3:26PM EDT | 260.00 | 57.52 | 49.25 | 53.05 | 0.00 | - | 3 | 315 | 55.47% |
| SPOT240719C00270000 | 2024-06-17 3:26PM EDT | 270.00 | 48.12 | 40.50 | 43.00 | 0.00 | - | 7 | 375 | 46.66% |
| SPOT240719C00280000 | 2024-06-17 12:39PM EDT | 280.00 | 37.40 | 31.20 | 33.55 | 0.00 | - | 2 | 713 | 40.37% |
| SPOT240719C00290000 | 2024-06-14 3:41PM EDT | 290.00 | 30.60 | 24.00 | 25.45 | 0.00 | - | 1 | 544 | 37.92% |
| SPOT240719C00300000 | 2024-06-17 3:58PM EDT | 300.00 | 20.03 | 18.05 | 18.70 | -0.12 | -0.60% | 2 | 467 | 37.07% |
| SPOT240719C00310000 | 2024-06-18 9:33AM EDT | 310.00 | 14.18 | 12.20 | 12.80 | -1.07 | -7.02% | 5 | 582 | 35.50% |
| SPOT240719C00320000 | 2024-06-18 9:43AM EDT | 320.00 | 8.60 | 8.05 | 8.50 | -1.15 | -11.79% | 2 | 644 | 35.08% |
| SPOT240719C00330000 | 2024-06-18 9:41AM EDT | 330.00 | 5.60 | 5.15 | 5.55 | -0.85 | -13.18% | 2 | 1,041 | 35.33% |
| SPOT240719C00340000 | 2024-06-18 9:36AM EDT | 340.00 | 3.70 | 3.30 | 3.55 | -0.65 | -14.94% | 1 | 311 | 35.76% |
| SPOT240719C00350000 | 2024-06-18 9:53AM EDT | 350.00 | 2.15 | 2.03 | 2.36 | -0.40 | -15.69% | 1 | 574 | 36.90% |
| SPOT240719C00360000 | 2024-06-18 9:54AM EDT | 360.00 | 1.39 | 1.30 | 1.57 | -0.33 | -19.19% | 1 | 823 | 38.01% |
| SPOT240719C00370000 | 2024-06-17 11:59AM EDT | 370.00 | 1.25 | 0.86 | 1.32 | 0.00 | - | 2 | 266 | 41.19% |
| SPOT240719C00380000 | 2024-06-17 2:18PM EDT | 380.00 | 0.92 | 0.55 | 1.29 | 0.00 | - | 17 | 700 | 45.50% |
| SPOT240719C00390000 | 2024-06-13 10:18AM EDT | 390.00 | 0.45 | 0.26 | 1.43 | 0.00 | - | 2 | 66 | 50.93% |
| SPOT240719C00400000 | 2024-06-17 3:43PM EDT | 400.00 | 0.50 | 0.29 | 0.85 | 0.00 | - | 9 | 103 | 49.63% |
| SPOT240719C00410000 | 2024-06-17 3:23PM EDT | 410.00 | 0.51 | 0.21 | 0.79 | 0.00 | - | 1 | 171 | 52.66% |
| SPOT240719C00420000 | 2024-06-14 11:40AM EDT | 420.00 | 0.24 | 0.15 | 0.39 | 0.00 | - | 3 | 24 | 50.10% |
| SPOT240719C00440000 | 2024-05-20 1:50PM EDT | 440.00 | 0.20 | 0.01 | 1.42 | 0.00 | - | 1 | 51 | 61.94% |
| SPOT240719C00450000 | 2024-05-31 11:53AM EDT | 450.00 | 0.15 | 0.01 | 1.53 | 0.00 | - | 1 | 30 | 65.92% |
| SPOT240719C00460000 | 2024-06-12 2:33PM EDT | 460.00 | 0.12 | 0.01 | 1.52 | 0.00 | - | 6 | 54 | 68.95% |
| SPOT240719C00470000 | 2024-06-04 10:06AM EDT | 470.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 11 | 13 | 59.67% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240719P00095000 | 2024-01-31 4:34PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPOT240719P00100000 | 2023-11-29 4:59PM EDT | 100.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | - | 2 | 198.78% |
| SPOT240719P00105000 | 2024-03-07 12:07PM EDT | 105.00 | 0.18 | 0.01 | 0.44 | 0.00 | - | 3 | 7 | 152.93% |
| SPOT240719P00110000 | 2023-12-15 10:57AM EDT | 110.00 | 1.45 | 0.81 | 1.90 | 0.00 | - | 1 | 1 | 191.41% |
| SPOT240719P00115000 | 2024-01-10 1:07PM EDT | 115.00 | 1.40 | 0.12 | 0.32 | 0.00 | - | 6 | 7 | 140.33% |
| SPOT240719P00125000 | 2023-12-04 11:15AM EDT | 125.00 | 2.70 | 2.89 | 2.99 | 0.00 | - | - | 3 | 198.00% |
| SPOT240719P00130000 | 2024-01-31 2:37PM EDT | 130.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPOT240719P00135000 | 2024-02-06 12:03PM EDT | 135.00 | 0.68 | 0.32 | 0.52 | 0.00 | - | 1 | 7 | 129.59% |
| SPOT240719P00140000 | 2024-03-25 3:31PM EDT | 140.00 | 0.48 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 148.68% |
| SPOT240719P00145000 | 2024-04-23 3:52PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 256 | 50.00% |
| SPOT240719P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.10 | 0.03 | 2.62 | 0.00 | - | 2 | 10 | 138.06% |
| SPOT240719P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SPOT240719P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 0.05 | 0.00 | 4.35 | 0.00 | - | 3 | 90 | 140.38% |
| SPOT240719P00165000 | 2024-02-29 12:58PM EDT | 165.00 | 1.27 | 0.62 | 1.00 | 0.00 | - | 5 | 143 | 111.67% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 170.00 | 0.80 | 0.00 | 2.85 | 0.00 | - | 1 | 28 | 118.51% |
| SPOT240719P00175000 | 2024-05-16 1:58PM EDT | 175.00 | 0.08 | 0.00 | 0.68 | 0.00 | - | 400 | 586 | 89.45% |
| SPOT240719P00180000 | 2024-05-28 1:28PM EDT | 180.00 | 0.12 | 0.01 | 1.51 | 0.00 | - | 2 | 220 | 96.88% |
| SPOT240719P00185000 | 2024-05-28 1:25PM EDT | 185.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 7 | 157 | 71.88% |
| SPOT240719P00190000 | 2024-06-14 12:28PM EDT | 190.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 1 | 279 | 66.02% |
| SPOT240719P00195000 | 2024-05-14 1:15PM EDT | 195.00 | 0.22 | 0.01 | 0.22 | 0.00 | - | 20 | 58 | 64.26% |
| SPOT240719P00200000 | 2024-06-05 1:10PM EDT | 200.00 | 0.18 | 0.01 | 0.26 | 0.00 | - | 30 | 328 | 62.21% |
| SPOT240719P00210000 | 2024-05-30 9:30AM EDT | 210.00 | 0.30 | 0.01 | 0.77 | 0.00 | - | 12 | 109 | 64.84% |
| SPOT240719P00220000 | 2024-06-04 10:31AM EDT | 220.00 | 0.61 | 0.13 | 1.04 | 0.00 | - | 6 | 126 | 62.04% |
| SPOT240719P00230000 | 2024-06-12 11:00AM EDT | 230.00 | 0.25 | 0.07 | 1.13 | 0.00 | - | 2 | 459 | 55.32% |
| SPOT240719P00240000 | 2024-06-14 10:51AM EDT | 240.00 | 0.38 | 0.12 | 0.40 | 0.00 | - | 1 | 553 | 45.22% |
| SPOT240719P00250000 | 2024-06-17 11:20AM EDT | 250.00 | 0.51 | 0.22 | 0.87 | 0.00 | - | 18 | 1,008 | 45.22% |
| SPOT240719P00260000 | 2024-06-17 3:53PM EDT | 260.00 | 0.87 | 0.92 | 1.18 | 0.00 | - | 36 | 888 | 41.19% |
| SPOT240719P00270000 | 2024-06-17 3:41PM EDT | 270.00 | 1.38 | 1.66 | 1.89 | 0.00 | - | 5 | 556 | 38.78% |
| SPOT240719P00280000 | 2024-06-18 9:39AM EDT | 280.00 | 2.90 | 2.94 | 3.25 | +0.28 | +10.69% | 1 | 496 | 37.51% |
| SPOT240719P00290000 | 2024-06-18 9:43AM EDT | 290.00 | 5.20 | 5.00 | 5.50 | +0.83 | +18.99% | 5 | 1,580 | 36.82% |
| SPOT240719P00300000 | 2024-06-17 2:51PM EDT | 300.00 | 6.47 | 8.20 | 8.70 | 0.00 | - | 28 | 2,099 | 35.97% |
| SPOT240719P00310000 | 2024-06-17 3:34PM EDT | 310.00 | 10.28 | 12.65 | 13.25 | 0.00 | - | 33 | 455 | 35.71% |
| SPOT240719P00320000 | 2024-06-17 10:29AM EDT | 320.00 | 15.30 | 18.45 | 19.20 | 0.00 | - | 53 | 203 | 35.99% |
| SPOT240719P00330000 | 2024-06-17 11:22AM EDT | 330.00 | 21.75 | 25.20 | 26.40 | 0.00 | - | 1 | 85 | 36.82% |
| SPOT240719P00340000 | 2024-06-07 10:49AM EDT | 340.00 | 29.18 | 32.20 | 34.70 | 0.00 | - | 1 | 13 | 38.66% |
| SPOT240719P00350000 | 2024-06-18 9:41AM EDT | 350.00 | 42.30 | 41.25 | 43.60 | +3.35 | +8.60% | 5 | 39 | 40.82% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 360.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPOT240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 66.25 | 58.70 | 66.40 | 0.00 | - | 2 | 0 | 64.23% |
| SPOT240719P00380000 | 2024-04-24 2:22PM EDT | 380.00 | 92.55 | 69.15 | 74.95 | 0.00 | - | 34 | 0 | 63.79% |
| SPOT240719P00390000 | 2024-04-24 2:40PM EDT | 390.00 | 104.80 | 78.50 | 86.10 | 0.00 | - | 13 | 0 | 54.53% |
© 2024 Yahoo. Todos os direitos reservados.