Mercado fechará em 5 h 49 min
BOVESPA
119.816,18 +678,32 (+0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.058,31 +661,11 (+1,26%) PETROLEO CRU
81,10 +0,77 (+0,96%) OURO
2.339,90 +10,90 (+0,47%) Bitcoin USD
64.412,61 -900,33 (-1,38%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:10AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117C00040000 | 2023-03-13 1:22PM EDT | 40.00 | 88.50 | 93.70 | 97.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPOT250117C00045000 | 2023-04-11 12:55PM EDT | 45.00 | 92.46 | 106.00 | 108.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPOT250117C00050000 | 2023-11-09 10:49AM EDT | 50.00 | 126.90 | 148.70 | 152.60 | 0.00 | - | 9 | 9 | 0.00% |
| SPOT250117C00055000 | 2023-11-09 10:49AM EDT | 55.00 | 122.40 | 143.90 | 152.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPOT250117C00060000 | 2023-07-28 10:32AM EDT | 60.00 | 91.40 | 81.80 | 86.40 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT250117C00065000 | 2024-03-27 2:38PM EDT | 65.00 | 200.40 | 222.95 | 230.20 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT250117C00070000 | 2024-01-03 1:54PM EDT | 70.00 | 121.51 | 152.00 | 162.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPOT250117C00075000 | 2023-12-27 1:23PM EDT | 75.00 | 120.51 | 139.00 | 149.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPOT250117C00080000 | 2024-03-26 9:31AM EDT | 80.00 | 200.00 | 202.85 | 210.85 | 0.00 | - | 1 | 33 | 0.00% |
| SPOT250117C00085000 | 2024-05-09 9:52AM EDT | 85.00 | 217.00 | 224.00 | 230.15 | 0.00 | - | 1 | 18 | 99.98% |
| SPOT250117C00090000 | 2024-04-03 3:37PM EDT | 90.00 | 202.77 | 205.60 | 213.20 | 0.00 | - | 1 | 21 | 0.00% |
| SPOT250117C00095000 | 2024-03-11 10:56AM EDT | 95.00 | 169.04 | 208.00 | 215.65 | 0.00 | - | 1 | 8 | 76.42% |
| SPOT250117C00100000 | 2024-06-06 11:01AM EDT | 100.00 | 226.00 | 208.70 | 216.00 | 0.00 | - | 2 | 79 | 90.25% |
| SPOT250117C00105000 | 2024-03-13 1:51PM EDT | 105.00 | 158.00 | 197.10 | 204.70 | 0.00 | - | 3 | 309 | 0.00% |
| SPOT250117C00110000 | 2023-12-27 2:46PM EDT | 110.00 | 90.60 | 108.00 | 116.95 | 0.00 | - | 1 | 26 | 0.00% |
| SPOT250117C00115000 | 2024-06-12 1:50PM EDT | 115.00 | 201.92 | 194.35 | 201.70 | 0.00 | - | 1 | 101 | 84.22% |
| SPOT250117C00120000 | 2024-06-12 1:56PM EDT | 120.00 | 196.83 | 189.55 | 196.85 | 0.00 | - | 1 | 77 | 81.93% |
| SPOT250117C00125000 | 2024-05-28 11:52AM EDT | 125.00 | 190.00 | 185.20 | 192.00 | 0.00 | - | 1 | 98 | 80.88% |
| SPOT250117C00130000 | 2024-04-17 2:44PM EDT | 130.00 | 174.48 | 173.95 | 181.15 | 0.00 | - | 88 | 214 | 62.38% |
| SPOT250117C00135000 | 2024-05-17 12:22PM EDT | 135.00 | 170.87 | 180.05 | 187.90 | 0.00 | - | 3 | 46 | 95.39% |
| SPOT250117C00140000 | 2024-05-01 2:35PM EDT | 140.00 | 154.51 | 158.30 | 166.95 | 0.00 | - | 5 | 441 | 0.00% |
| SPOT250117C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 26 | 50 | 0.00% |
| SPOT250117C00150000 | 2024-06-12 1:54PM EDT | 150.00 | 168.05 | 161.20 | 168.70 | 0.00 | - | 2 | 176 | 71.94% |
| SPOT250117C00155000 | 2024-06-04 10:33AM EDT | 155.00 | 174.69 | 156.55 | 164.00 | 0.00 | - | 7 | 59 | 70.36% |
| SPOT250117C00160000 | 2024-04-17 12:59PM EDT | 160.00 | 145.21 | 146.05 | 153.60 | 0.00 | - | 8 | 67 | 61.44% |
| SPOT250117C00165000 | 2024-05-08 12:32PM EDT | 165.00 | 145.00 | 148.20 | 154.55 | 0.00 | - | 1 | 124 | 68.56% |
| SPOT250117C00170000 | 2024-05-30 3:30PM EDT | 170.00 | 142.57 | 143.30 | 149.90 | 0.00 | - | 1 | 254 | 66.59% |
| SPOT250117C00175000 | 2024-04-17 1:10PM EDT | 175.00 | 132.73 | 132.30 | 139.15 | 0.00 | - | 16 | 76 | 56.35% |
| SPOT250117C00180000 | 2024-06-13 2:16PM EDT | 180.00 | 133.69 | 133.65 | 141.00 | 0.00 | - | 1 | 178 | 63.45% |
| SPOT250117C00185000 | 2024-05-17 12:22PM EDT | 185.00 | 125.64 | 135.20 | 141.35 | 0.00 | - | 3 | 153 | 74.77% |
| SPOT250117C00190000 | 2024-06-13 9:50AM EDT | 190.00 | 128.00 | 126.05 | 131.15 | 0.00 | - | 1 | 296 | 61.60% |
| SPOT250117C00195000 | 2024-04-23 10:33AM EDT | 195.00 | 129.88 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| SPOT250117C00200000 | 2024-05-23 9:57AM EDT | 200.00 | 111.78 | 117.70 | 123.40 | 0.00 | - | 2 | 531 | 60.91% |
| SPOT250117C00210000 | 2024-05-24 11:25AM EDT | 210.00 | 111.69 | 109.30 | 115.00 | 0.00 | - | 5 | 224 | 59.08% |
| SPOT250117C00220000 | 2024-06-17 3:00PM EDT | 220.00 | 108.80 | 100.95 | 103.60 | 0.00 | - | 1 | 1,157 | 54.39% |
| SPOT250117C00230000 | 2024-06-07 10:14AM EDT | 230.00 | 99.50 | 92.90 | 98.90 | 0.00 | - | 9 | 407 | 55.59% |
| SPOT250117C00240000 | 2024-05-28 9:47AM EDT | 240.00 | 85.30 | 85.60 | 91.00 | 0.00 | - | 1 | 224 | 54.25% |
| SPOT250117C00250000 | 2024-06-04 9:51AM EDT | 250.00 | 88.00 | 78.55 | 83.95 | 0.00 | - | 2 | 1,461 | 53.35% |
| SPOT250117C00260000 | 2024-05-29 12:44PM EDT | 260.00 | 71.65 | 70.45 | 75.80 | 0.00 | - | 8 | 363 | 50.69% |
| SPOT250117C00270000 | 2024-06-05 10:32AM EDT | 270.00 | 83.46 | 64.75 | 70.60 | 0.00 | - | 2 | 301 | 51.16% |
| SPOT250117C00280000 | 2024-06-12 10:05AM EDT | 280.00 | 63.50 | 58.65 | 64.00 | 0.00 | - | 2 | 461 | 50.08% |
| SPOT250117C00290000 | 2024-06-13 11:42AM EDT | 290.00 | 52.75 | 53.35 | 58.35 | 0.00 | - | 1 | 226 | 52.49% |
| SPOT250117C00300000 | 2024-06-14 11:33AM EDT | 300.00 | 52.20 | 47.30 | 50.15 | 0.00 | - | 6 | 1,878 | 48.63% |
| SPOT250117C00310000 | 2024-06-17 3:49PM EDT | 310.00 | 47.13 | 43.20 | 44.40 | 0.00 | - | 1 | 257 | 47.22% |
| SPOT250117C00320000 | 2024-06-14 1:14PM EDT | 320.00 | 42.00 | 38.15 | 40.75 | 0.00 | - | 2 | 177 | 47.70% |
| SPOT250117C00330000 | 2024-06-17 9:46AM EDT | 330.00 | 37.80 | 34.05 | 35.55 | 0.00 | - | 1 | 263 | 46.19% |
| SPOT250117C00340000 | 2024-06-04 9:45AM EDT | 340.00 | 36.00 | 29.60 | 31.85 | 0.00 | - | 15 | 77 | 45.93% |
| SPOT250117C00350000 | 2024-06-18 9:41AM EDT | 350.00 | 28.05 | 27.25 | 28.15 | -2.90 | -9.37% | 5 | 1,784 | 45.35% |
| SPOT250117C00360000 | 2024-06-14 9:40AM EDT | 360.00 | 25.00 | 24.15 | 25.15 | 0.00 | - | 1 | 328 | 45.19% |
| SPOT250117C00370000 | 2024-06-10 1:41PM EDT | 370.00 | 21.40 | 21.15 | 23.35 | 0.00 | - | 20 | 88 | 46.08% |
| SPOT250117C00380000 | 2024-06-10 1:41PM EDT | 380.00 | 18.90 | 18.85 | 20.85 | 0.00 | - | 24 | 197 | 45.93% |
| SPOT250117C00390000 | 2024-06-14 11:55AM EDT | 390.00 | 18.55 | 16.80 | 18.65 | 0.00 | - | 4 | 157 | 45.86% |
| SPOT250117C00400000 | 2024-06-12 1:23PM EDT | 400.00 | 15.70 | 14.65 | 16.45 | 0.00 | - | 70 | 418 | 45.52% |
| SPOT250117C00410000 | 2024-06-12 10:36AM EDT | 410.00 | 13.70 | 12.80 | 14.70 | 0.00 | - | 52 | 229 | 45.50% |
| SPOT250117C00420000 | 2024-06-13 9:50AM EDT | 420.00 | 11.73 | 11.45 | 14.75 | 0.00 | - | 1 | 51 | 47.63% |
| SPOT250117C00430000 | 2024-06-11 10:58AM EDT | 430.00 | 11.15 | 10.30 | 12.00 | 0.00 | - | 1 | 113 | 45.86% |
| SPOT250117C00440000 | 2024-06-17 10:13AM EDT | 440.00 | 10.90 | 9.15 | 9.90 | 0.00 | - | 1 | 51 | 44.61% |
| SPOT250117C00450000 | 2024-06-06 12:02PM EDT | 450.00 | 10.65 | 7.65 | 9.60 | 0.00 | - | 2 | 393 | 45.87% |
| SPOT250117C00460000 | 2024-06-13 12:42PM EDT | 460.00 | 6.60 | 6.90 | 9.05 | 0.00 | - | 100 | 125 | 46.65% |
| SPOT250117C00470000 | 2024-06-05 3:45PM EDT | 470.00 | 8.81 | 6.20 | 8.15 | 0.00 | - | 1 | 26 | 46.72% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250117P00040000 | 2024-06-14 3:54PM EDT | 40.00 | 0.07 | 0.01 | 0.37 | 0.00 | - | 2 | 5,731 | 108.30% |
| SPOT250117P00045000 | 2024-05-23 9:36AM EDT | 45.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 1 | 39 | 92.19% |
| SPOT250117P00050000 | 2024-06-12 3:59PM EDT | 50.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 3 | 781 | 92.77% |
| SPOT250117P00055000 | 2024-05-21 9:30AM EDT | 55.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 2 | 227 | 103.61% |
| SPOT250117P00060000 | 2024-06-14 3:53PM EDT | 60.00 | 0.18 | 0.01 | 0.57 | 0.00 | - | 1 | 31 | 91.41% |
| SPOT250117P00065000 | 2024-05-01 3:47PM EDT | 65.00 | 0.60 | 0.01 | 0.39 | 0.00 | - | 1 | 33 | 83.11% |
| SPOT250117P00070000 | 2024-03-27 2:43PM EDT | 70.00 | 0.50 | 0.06 | 0.36 | 0.00 | - | 2 | 213 | 79.69% |
| SPOT250117P00075000 | 2024-06-11 12:20PM EDT | 75.00 | 0.16 | 0.01 | 0.23 | 0.00 | - | 1 | 1,268 | 71.39% |
| SPOT250117P00080000 | 2024-06-10 12:56PM EDT | 80.00 | 0.16 | 0.01 | 1.37 | 0.00 | - | 1 | 668 | 85.38% |
| SPOT250117P00085000 | 2024-04-24 2:42PM EDT | 85.00 | 0.27 | 0.09 | 0.51 | 0.00 | - | 52 | 1,808 | 72.75% |
| SPOT250117P00090000 | 2024-03-27 2:45PM EDT | 90.00 | 0.69 | 0.14 | 0.70 | 0.00 | - | 2 | 342 | 72.85% |
| SPOT250117P00095000 | 2024-04-25 11:08AM EDT | 95.00 | 0.50 | 0.12 | 0.69 | 0.00 | - | 2 | 618 | 69.43% |
| SPOT250117P00100000 | 2024-05-01 3:30PM EDT | 100.00 | 1.62 | 0.15 | 0.89 | 0.00 | - | 2 | 4,415 | 68.95% |
| SPOT250117P00105000 | 2024-04-19 3:49PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 25.00% |
| SPOT250117P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 0.67 | 0.27 | 1.05 | 0.00 | - | 5 | 193 | 65.77% |
| SPOT250117P00115000 | 2024-06-12 1:50PM EDT | 115.00 | 0.38 | 0.14 | 0.75 | 0.00 | - | 1 | 547 | 59.57% |
| SPOT250117P00120000 | 2024-06-12 1:57PM EDT | 120.00 | 0.37 | 0.15 | 1.15 | 0.00 | - | 1 | 364 | 60.47% |
| SPOT250117P00125000 | 2024-04-16 1:32PM EDT | 125.00 | 1.26 | 0.27 | 1.21 | 0.00 | - | 2 | 1,563 | 59.25% |
| SPOT250117P00130000 | 2024-05-03 12:11PM EDT | 130.00 | 0.98 | 0.53 | 1.18 | 0.00 | - | 1 | 851 | 58.23% |
| SPOT250117P00135000 | 2024-05-06 11:24AM EDT | 135.00 | 1.13 | 0.25 | 1.37 | 0.00 | - | 14 | 923 | 55.42% |
| SPOT250117P00140000 | 2024-06-11 9:48AM EDT | 140.00 | 0.81 | 0.28 | 1.50 | 0.00 | - | 26 | 891 | 54.05% |
| SPOT250117P00145000 | 2024-06-07 3:06PM EDT | 145.00 | 0.90 | 0.33 | 1.60 | 0.00 | - | 10 | 91 | 52.61% |
| SPOT250117P00150000 | 2024-06-12 1:51PM EDT | 150.00 | 1.13 | 0.39 | 1.75 | 0.00 | - | 2 | 1,832 | 51.42% |
| SPOT250117P00155000 | 2024-06-04 1:27PM EDT | 155.00 | 1.30 | 0.45 | 1.90 | 0.00 | - | 3 | 1,814 | 50.17% |
| SPOT250117P00160000 | 2024-05-02 11:19AM EDT | 160.00 | 2.45 | 1.59 | 2.33 | 0.00 | - | 5 | 707 | 53.16% |
| SPOT250117P00165000 | 2024-04-24 1:33PM EDT | 165.00 | 3.00 | 1.61 | 2.21 | 0.00 | - | 1 | 631 | 50.73% |
| SPOT250117P00170000 | 2024-06-03 10:28AM EDT | 170.00 | 1.96 | 1.10 | 2.60 | 0.00 | - | 2 | 88 | 52.03% |
| SPOT250117P00175000 | 2024-04-29 9:44AM EDT | 175.00 | 3.95 | 2.15 | 2.69 | 0.00 | - | 1 | 296 | 50.29% |
| SPOT250117P00180000 | 2024-06-05 9:30AM EDT | 180.00 | 2.25 | 1.71 | 3.20 | 0.00 | - | 4 | 638 | 50.24% |
| SPOT250117P00185000 | 2024-05-16 12:08PM EDT | 185.00 | 3.40 | 2.63 | 3.65 | 0.00 | - | 1 | 189 | 49.75% |
| SPOT250117P00190000 | 2024-06-04 2:33PM EDT | 190.00 | 2.87 | 2.44 | 4.35 | 0.00 | - | 16 | 822 | 49.92% |
| SPOT250117P00195000 | 2024-05-14 10:01AM EDT | 195.00 | 5.30 | 3.90 | 4.25 | 0.00 | - | 1 | 568 | 47.48% |
| SPOT250117P00200000 | 2024-06-14 3:25PM EDT | 200.00 | 4.10 | 4.00 | 5.00 | 0.00 | - | 1 | 787 | 47.55% |
| SPOT250117P00210000 | 2024-05-22 10:57AM EDT | 210.00 | 6.60 | 5.15 | 6.35 | 0.00 | - | 3 | 162 | 46.72% |
| SPOT250117P00220000 | 2024-06-03 1:43PM EDT | 220.00 | 7.10 | 6.50 | 8.60 | 0.00 | - | 1 | 123 | 47.23% |
| SPOT250117P00230000 | 2024-06-07 10:14AM EDT | 230.00 | 8.20 | 8.10 | 9.85 | 0.00 | - | 6 | 989 | 45.17% |
| SPOT250117P00240000 | 2024-06-14 3:39PM EDT | 240.00 | 10.09 | 10.05 | 11.95 | 0.00 | - | 10 | 336 | 44.28% |
| SPOT250117P00250000 | 2024-06-14 3:39PM EDT | 250.00 | 12.33 | 12.70 | 15.10 | 0.00 | - | 10 | 478 | 44.49% |
| SPOT250117P00260000 | 2024-06-06 11:50AM EDT | 260.00 | 13.40 | 15.15 | 16.95 | 0.00 | - | 3 | 1,188 | 42.36% |
| SPOT250117P00270000 | 2024-06-17 2:50PM EDT | 270.00 | 17.92 | 18.95 | 20.15 | 0.00 | - | 1 | 357 | 41.68% |
| SPOT250117P00280000 | 2024-06-17 1:07PM EDT | 280.00 | 21.91 | 22.50 | 23.50 | 0.00 | - | 1 | 399 | 40.73% |
| SPOT250117P00290000 | 2024-06-12 3:22PM EDT | 290.00 | 23.35 | 26.05 | 27.95 | 0.00 | - | 19 | 235 | 40.61% |
| SPOT250117P00300000 | 2024-06-13 12:05PM EDT | 300.00 | 31.27 | 30.35 | 32.80 | 0.00 | - | 7 | 288 | 40.46% |
| SPOT250117P00310000 | 2024-06-17 3:49PM EDT | 310.00 | 33.94 | 35.90 | 37.15 | 0.00 | - | 1 | 132 | 39.33% |
| SPOT250117P00320000 | 2024-06-17 3:51PM EDT | 320.00 | 39.95 | 41.25 | 42.60 | 0.00 | - | 8 | 334 | 38.95% |
| SPOT250117P00330000 | 2024-06-07 2:20PM EDT | 330.00 | 45.70 | 45.50 | 48.90 | 0.00 | - | 50 | 214 | 39.04% |
| SPOT250117P00340000 | 2024-06-17 3:51PM EDT | 340.00 | 51.45 | 52.60 | 54.55 | 0.00 | - | 8 | 264 | 38.03% |
| SPOT250117P00350000 | 2024-06-17 3:57PM EDT | 350.00 | 58.00 | 59.50 | 61.25 | 0.00 | - | 2 | 31 | 37.74% |
| SPOT250117P00360000 | 2024-06-06 2:46PM EDT | 360.00 | 59.85 | 66.50 | 68.10 | 0.00 | - | 8 | 12 | 37.23% |
| SPOT250117P00370000 | 2024-06-17 3:12PM EDT | 370.00 | 70.30 | 73.30 | 75.45 | 0.00 | - | 1 | 2 | 36.89% |
| SPOT250117P00380000 | 2024-06-10 12:45PM EDT | 380.00 | 80.50 | 78.35 | 85.30 | 0.00 | - | 2 | 5 | 39.26% |
| SPOT250117P00390000 | 2024-04-15 3:54PM EDT | 390.00 | 106.65 | 91.90 | 94.00 | 0.00 | - | - | 3 | 40.05% |
| SPOT250117P00400000 | 2024-04-23 10:08AM EDT | 400.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.