Mercado fechará em 5 h 52 min
BOVESPA
120.035,25 +897,39 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.968,99 +571,79 (+1,09%) PETROLEO CRU
81,02 +0,69 (+0,86%) OURO
2.340,70 +11,70 (+0,50%) Bitcoin USD
64.545,38 -741,88 (-1,14%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:07AM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321C00195000 | 2024-05-24 2:42PM EDT | 195.00 | 127.41 | 124.65 | 131.30 | 0.00 | - | 1 | 1 | 60.86% |
| SPOT250321C00200000 | 2024-06-04 10:43AM EDT | 200.00 | 135.17 | 120.45 | 127.25 | 0.00 | - | 7 | 7 | 59.97% |
| SPOT250321C00220000 | 2024-05-23 1:23PM EDT | 220.00 | 100.90 | 104.80 | 111.65 | 0.00 | - | - | 1 | 57.22% |
| SPOT250321C00250000 | 2024-05-31 2:00PM EDT | 250.00 | 74.50 | 83.50 | 89.95 | 0.00 | - | 1 | 3 | 53.79% |
| SPOT250321C00260000 | 2024-05-28 2:40PM EDT | 260.00 | 79.38 | 76.50 | 83.45 | 0.00 | - | 1 | 0 | 52.62% |
| SPOT250321C00280000 | 2024-05-08 1:01PM EDT | 280.00 | 62.75 | 65.95 | 69.25 | 0.00 | - | - | 1 | 50.75% |
| SPOT250321C00290000 | 2024-05-20 10:26AM EDT | 290.00 | 64.39 | 59.05 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT250321C00300000 | 2024-06-17 3:55PM EDT | 300.00 | 59.00 | 55.30 | 57.70 | 0.00 | - | 1 | 21 | 50.28% |
| SPOT250321C00310000 | 2024-06-17 2:26PM EDT | 310.00 | 55.45 | 50.40 | 52.50 | 0.00 | - | 1 | 2 | 49.39% |
| SPOT250321C00320000 | 2024-06-06 12:40PM EDT | 320.00 | 55.15 | 45.20 | 50.85 | 0.00 | - | 2 | 3 | 51.58% |
| SPOT250321C00330000 | 2024-06-05 12:51PM EDT | 330.00 | 52.64 | 41.25 | 46.15 | 0.00 | - | 1 | 4 | 50.65% |
| SPOT250321C00350000 | 2024-06-14 10:53AM EDT | 350.00 | 38.50 | 33.35 | 38.85 | 0.00 | - | 1 | 43 | 50.04% |
| SPOT250321C00390000 | 2024-06-17 1:01PM EDT | 390.00 | 25.05 | 23.25 | 24.45 | 0.00 | - | 60 | 62 | 46.34% |
| SPOT250321C00440000 | 2024-06-07 11:10AM EDT | 440.00 | 15.40 | 13.50 | 17.45 | 0.00 | - | 10 | 110 | 48.50% |
| SPOT250321C00460000 | 2024-06-04 2:33PM EDT | 460.00 | 14.30 | 10.40 | 15.00 | 0.00 | - | 8 | 1 | 48.84% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250321P00145000 | 2024-05-31 1:26PM EDT | 145.00 | 1.61 | 0.55 | 2.97 | 0.00 | - | 1 | 3 | 51.58% |
| SPOT250321P00180000 | 2024-05-14 2:14PM EDT | 180.00 | 5.25 | 3.95 | 5.20 | 0.00 | - | - | 6 | 50.06% |
| SPOT250321P00185000 | 2024-05-14 2:14PM EDT | 185.00 | 6.00 | 4.30 | 5.15 | 0.00 | - | - | 25 | 47.89% |
| SPOT250321P00190000 | 2024-05-14 2:14PM EDT | 190.00 | 6.65 | 4.65 | 7.20 | 0.00 | - | - | 6 | 50.78% |
| SPOT250321P00195000 | 2024-05-15 1:08PM EDT | 195.00 | 6.60 | 5.10 | 7.75 | 0.00 | - | - | 1 | 49.87% |
| SPOT250321P00200000 | 2024-06-07 9:39AM EDT | 200.00 | 5.95 | 4.30 | 8.70 | 0.00 | - | 1 | 21 | 49.70% |
| SPOT250321P00210000 | 2024-06-17 2:05PM EDT | 210.00 | 7.65 | 7.85 | 9.45 | 0.00 | - | 27 | 32 | 46.94% |
| SPOT250321P00220000 | 2024-06-06 3:45PM EDT | 220.00 | 8.79 | 8.10 | 12.65 | 0.00 | - | 96 | 204 | 48.11% |
| SPOT250321P00230000 | 2024-05-10 12:58PM EDT | 230.00 | 14.25 | 11.40 | 12.90 | 0.00 | - | 7 | 28 | 44.27% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 240.00 | 16.85 | 13.85 | 15.40 | 0.00 | - | - | 2 | 43.58% |
| SPOT250321P00250000 | 2024-05-28 10:08AM EDT | 250.00 | 17.15 | 15.15 | 19.85 | 0.00 | - | 1 | 5 | 44.93% |
| SPOT250321P00260000 | 2024-05-01 1:27PM EDT | 260.00 | 27.90 | 21.55 | 23.10 | 0.00 | - | - | 19 | 44.28% |
| SPOT250321P00270000 | 2024-06-10 12:44PM EDT | 270.00 | 22.95 | 22.15 | 25.50 | 0.00 | - | 2 | 13 | 42.36% |
| SPOT250321P00280000 | 2024-06-17 10:25AM EDT | 280.00 | 25.65 | 27.00 | 28.45 | 0.00 | - | 21 | 125 | 40.80% |
| SPOT250321P00290000 | 2024-05-31 3:24PM EDT | 290.00 | 36.05 | 29.85 | 33.70 | 0.00 | - | 20 | 20 | 41.27% |
| SPOT250321P00310000 | 2024-06-17 1:02PM EDT | 310.00 | 39.40 | 40.65 | 42.05 | 0.00 | - | 60 | 74 | 39.02% |
| SPOT250321P00320000 | 2024-05-20 2:09PM EDT | 320.00 | 46.95 | 44.65 | 47.95 | 0.00 | - | - | 1 | 39.04% |
| SPOT250321P00330000 | 2024-05-08 3:23PM EDT | 330.00 | 55.91 | 49.50 | 53.80 | 0.00 | - | - | 26 | 38.68% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 340.00 | 62.15 | 57.25 | 60.00 | 0.00 | - | - | 3 | 38.34% |
| SPOT250321P00390000 | 2024-05-14 1:01PM EDT | 390.00 | 106.03 | 92.60 | 97.30 | 0.00 | - | - | 10 | 38.48% |
© 2024 Yahoo. Todos os direitos reservados.