Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.850,32 +1.528,09 (+2,34%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018C00150000 | 2024-05-13 10:12AM EDT | 150.00 | 142.70 | 148.70 | 156.10 | 0.00 | - | 2 | 2 | 74.35% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 170.00 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT241018C00175000 | 2024-05-01 10:21AM EDT | 175.00 | 118.20 | 128.05 | 135.65 | 0.00 | - | - | 2 | 63.60% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 200.00 | 97.70 | 104.75 | 111.80 | 0.00 | - | 1 | 4 | 55.51% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 220.00 | 77.75 | 88.80 | 92.55 | 0.00 | - | 1 | 19 | 51.71% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 230.00 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 47.23% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 240.00 | 66.40 | 72.90 | 78.15 | 0.00 | - | 1 | 2 | 51.14% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 250.00 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 70.10% |
| SPOT241018C00260000 | 2024-04-22 10:49AM EDT | 260.00 | 40.70 | 57.75 | 59.60 | 0.00 | - | 1 | 37 | 46.86% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 270.00 | 49.23 | 50.55 | 55.55 | 0.00 | - | 20 | 31 | 49.90% |
| SPOT241018C00280000 | 2024-05-16 10:18AM EDT | 280.00 | 46.47 | 44.45 | 46.85 | 0.00 | - | 3 | 105 | 45.52% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 290.00 | 30.50 | 38.75 | 40.00 | 0.00 | - | 2 | 99 | 43.36% |
| SPOT241018C00300000 | 2024-05-16 3:16PM EDT | 300.00 | 31.90 | 33.10 | 34.75 | 0.00 | - | 1 | 112 | 42.79% |
| SPOT241018C00310000 | 2024-05-17 10:50AM EDT | 310.00 | 28.50 | 28.55 | 29.60 | +1.10 | +4.01% | 2 | 90 | 41.77% |
| SPOT241018C00320000 | 2024-05-17 11:58AM EDT | 320.00 | 23.80 | 24.90 | 25.35 | 0.00 | - | 1 | 466 | 41.31% |
| SPOT241018C00330000 | 2024-05-15 2:39PM EDT | 330.00 | 20.80 | 20.60 | 21.45 | 0.00 | - | 2 | 94 | 40.74% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 340.00 | 14.70 | 17.20 | 20.35 | 0.00 | - | 1 | 38 | 43.31% |
| SPOT241018C00350000 | 2024-05-01 1:09PM EDT | 350.00 | 14.60 | 14.25 | 15.80 | +2.91 | +24.89% | 1 | 380 | 40.81% |
| SPOT241018C00360000 | 2024-05-16 3:13PM EDT | 360.00 | 11.54 | 11.85 | 12.90 | 0.00 | - | 4 | 62 | 39.96% |
| SPOT241018C00370000 | 2024-05-16 3:13PM EDT | 370.00 | 9.63 | 9.75 | 12.70 | 0.00 | - | 4 | 13 | 42.70% |
| SPOT241018C00380000 | 2024-05-01 3:59PM EDT | 380.00 | 7.25 | 7.90 | 8.95 | 0.00 | - | 21 | 28 | 39.51% |
| SPOT241018C00390000 | 2024-05-08 3:11PM EDT | 390.00 | 7.50 | 6.45 | 7.40 | 0.00 | - | 1 | 93 | 39.30% |
| SPOT241018C00400000 | 2024-05-08 12:33PM EDT | 400.00 | 6.77 | 5.30 | 6.05 | 0.00 | - | 2 | 121 | 39.03% |
| SPOT241018C00410000 | 2024-05-08 12:33PM EDT | 410.00 | 5.61 | 4.50 | 5.00 | 0.00 | - | 2 | 24 | 38.95% |
| SPOT241018C00420000 | 2024-05-15 10:10AM EDT | 420.00 | 3.85 | 3.60 | 4.05 | 0.00 | - | 10 | 413 | 38.70% |
| SPOT241018C00430000 | 2024-04-19 10:15AM EDT | 430.00 | 4.20 | 2.86 | 3.35 | 0.00 | - | 5 | 8 | 38.71% |
| SPOT241018C00440000 | 2024-05-16 3:51PM EDT | 440.00 | 2.47 | 2.28 | 2.73 | 0.00 | - | 4 | 15 | 38.61% |
| SPOT241018C00450000 | 2024-04-30 12:34PM EDT | 450.00 | 1.95 | 1.83 | 2.54 | 0.00 | - | 1 | 90 | 39.66% |
| SPOT241018C00470000 | 2024-05-17 10:30AM EDT | 470.00 | 1.51 | 1.13 | 1.57 | -0.02 | -1.31% | 3 | 6 | 38.89% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT241018P00125000 | 2024-03-27 11:35AM EDT | 125.00 | 0.80 | 0.09 | 0.94 | 0.00 | - | 10 | 11 | 64.75% |
| SPOT241018P00130000 | 2024-02-23 3:33PM EDT | 130.00 | 1.07 | 0.82 | 1.07 | 0.00 | - | 6 | 6 | 68.36% |
| SPOT241018P00135000 | 2024-03-21 2:20PM EDT | 135.00 | 1.10 | 0.36 | 1.50 | 0.00 | - | - | 2 | 65.41% |
| SPOT241018P00145000 | 2024-03-15 11:39AM EDT | 145.00 | 1.85 | 0.00 | 2.42 | 0.00 | - | - | 6 | 63.04% |
| SPOT241018P00155000 | 2024-02-27 1:24PM EDT | 155.00 | 2.53 | 1.57 | 2.14 | 0.00 | - | 4 | 54 | 62.96% |
| SPOT241018P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 0.70 | 0.19 | 0.87 | 0.00 | - | - | 1 | 52.34% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 170.00 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 54.14% |
| SPOT241018P00175000 | 2024-03-01 10:37AM EDT | 175.00 | 4.25 | 3.40 | 3.55 | 0.00 | - | 4 | 4 | 61.26% |
| SPOT241018P00180000 | 2024-05-09 2:52PM EDT | 180.00 | 1.15 | 0.56 | 1.40 | 0.00 | - | 1 | 8 | 47.84% |
| SPOT241018P00185000 | 2024-04-22 11:16AM EDT | 185.00 | 4.35 | 0.74 | 1.59 | 0.00 | - | 4 | 5 | 46.88% |
| SPOT241018P00190000 | 2024-04-22 10:27AM EDT | 190.00 | 4.85 | 0.95 | 1.82 | 0.00 | - | 1 | 2 | 46.03% |
| SPOT241018P00195000 | 2024-05-10 12:28PM EDT | 195.00 | 2.13 | 1.20 | 2.08 | 0.00 | - | 1 | 6 | 45.21% |
| SPOT241018P00200000 | 2024-05-13 9:55AM EDT | 200.00 | 2.81 | 1.53 | 2.05 | 0.00 | - | 2 | 172 | 42.91% |
| SPOT241018P00210000 | 2024-04-25 10:19AM EDT | 210.00 | 5.25 | 2.39 | 2.72 | 0.00 | - | 7 | 57 | 41.52% |
| SPOT241018P00220000 | 2024-05-17 11:43AM EDT | 220.00 | 3.70 | 3.35 | 3.70 | -1.53 | -29.25% | 1 | 776 | 40.58% |
| SPOT241018P00230000 | 2024-05-15 12:00PM EDT | 230.00 | 4.95 | 4.30 | 4.90 | 0.00 | - | 1 | 788 | 39.55% |
| SPOT241018P00240000 | 2024-05-06 9:30AM EDT | 240.00 | 7.77 | 5.70 | 6.45 | 0.00 | - | 1 | 33 | 38.66% |
| SPOT241018P00250000 | 2024-05-10 3:16PM EDT | 250.00 | 10.15 | 7.95 | 8.35 | 0.00 | - | 8 | 122 | 37.78% |
| SPOT241018P00260000 | 2024-05-17 3:39PM EDT | 260.00 | 10.60 | 9.40 | 10.70 | -3.35 | -24.01% | 3 | 479 | 36.99% |
| SPOT241018P00270000 | 2024-05-17 11:43AM EDT | 270.00 | 13.75 | 12.40 | 13.55 | -6.90 | -33.41% | 1 | 603 | 36.27% |
| SPOT241018P00280000 | 2024-05-15 2:03PM EDT | 280.00 | 17.75 | 15.20 | 16.95 | 0.00 | - | 2 | 167 | 35.63% |
| SPOT241018P00290000 | 2024-05-17 2:49PM EDT | 290.00 | 21.25 | 19.25 | 20.85 | -0.30 | -1.39% | 1 | 82 | 34.94% |
| SPOT241018P00300000 | 2024-05-16 2:31PM EDT | 300.00 | 26.29 | 24.05 | 25.35 | 0.00 | - | 10 | 671 | 34.31% |
| SPOT241018P00310000 | 2024-05-13 11:14AM EDT | 310.00 | 37.55 | 29.55 | 30.50 | 0.00 | - | 10 | 30 | 33.78% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 320.00 | 48.75 | 34.20 | 36.20 | 0.00 | - | 1 | 21 | 33.22% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 330.00 | 53.30 | 46.90 | 50.80 | 0.00 | - | 1 | 1 | 43.56% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 340.00 | 75.70 | 47.10 | 49.40 | 0.00 | - | 1 | 4 | 32.30% |
| SPOT241018P00350000 | 2024-04-24 10:07AM EDT | 350.00 | 63.00 | 55.15 | 56.80 | 0.00 | - | - | 102 | 31.90% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 360.00 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 39.27% |
© 2024 Yahoo. Todos os direitos reservados.