Mercado fechará em 6 h 27 min
BOVESPA
119.226,22 +88,36 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,57 +0,24 (+0,30%) OURO
2.332,10 +3,10 (+0,13%) Bitcoin USD
64.825,20 -757,66 (-1,16%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:33AM EDT. Mercado aberto.
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726C00250000 | 2024-06-14 10:27AM EDT | 250.00 | 69.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT240726C00270000 | 2024-06-13 11:12AM EDT | 270.00 | 40.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240726C00275000 | 2024-06-14 3:25PM EDT | 275.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SPOT240726C00280000 | 2024-06-14 3:19PM EDT | 280.00 | 41.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPOT240726C00290000 | 2024-06-14 3:56PM EDT | 290.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT240726C00300000 | 2024-06-13 10:02AM EDT | 300.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| SPOT240726C00305000 | 2024-06-14 3:37PM EDT | 305.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240726C00310000 | 2024-06-14 9:39AM EDT | 310.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SPOT240726C00315000 | 2024-06-17 10:28AM EDT | 315.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| SPOT240726C00320000 | 2024-06-10 2:55PM EDT | 320.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SPOT240726C00325000 | 2024-06-11 9:56AM EDT | 325.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| SPOT240726C00340000 | 2024-06-14 9:41AM EDT | 340.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| SPOT240726C00345000 | 2024-06-14 10:04AM EDT | 345.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPOT240726C00355000 | 2024-06-14 10:04AM EDT | 355.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPOT240726C00365000 | 2024-06-14 11:14AM EDT | 365.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT240726C00385000 | 2024-06-13 9:30AM EDT | 385.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT240726C00390000 | 2024-06-14 9:49AM EDT | 390.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT240726C00395000 | 2024-06-06 12:39PM EDT | 395.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT240726C00400000 | 2024-06-14 3:20PM EDT | 400.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPOT240726C00410000 | 2024-06-14 3:20PM EDT | 410.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| SPOT240726C00420000 | 2024-06-11 10:31AM EDT | 420.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240726P00240000 | 2024-06-07 10:24AM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPOT240726P00245000 | 2024-06-13 10:50AM EDT | 245.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT240726P00250000 | 2024-06-17 10:14AM EDT | 250.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| SPOT240726P00255000 | 2024-06-13 12:30PM EDT | 255.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT240726P00260000 | 2024-06-14 3:20PM EDT | 260.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPOT240726P00265000 | 2024-06-17 10:07AM EDT | 265.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| SPOT240726P00270000 | 2024-06-14 1:48PM EDT | 270.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SPOT240726P00280000 | 2024-06-17 3:53PM EDT | 280.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| SPOT240726P00285000 | 2024-06-17 10:26AM EDT | 285.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 6.25% |
| SPOT240726P00290000 | 2024-06-17 3:56PM EDT | 290.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SPOT240726P00300000 | 2024-06-17 11:15AM EDT | 300.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| SPOT240726P00305000 | 2024-06-14 1:28PM EDT | 305.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 1.56% |
| SPOT240726P00310000 | 2024-06-17 10:26AM EDT | 310.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.39% |
| SPOT240726P00315000 | 2024-06-11 10:29AM EDT | 315.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.