Mercado fechará em 5 h 54 min
BOVESPA
120.068,26 +930,40 (+0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.999,30 +602,10 (+1,15%) PETROLEO CRU
81,02 +0,69 (+0,86%) OURO
2.339,80 +10,80 (+0,46%) Bitcoin USD
64.782,09 -313,68 (-0,48%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:06AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620C00185000 | 2024-05-31 1:29PM EDT | 185.00 | 127.00 | 137.50 | 144.00 | 0.00 | - | 24 | 24 | 61.02% |
| SPOT250620C00210000 | 2024-06-12 12:49PM EDT | 210.00 | 125.00 | 119.50 | 125.00 | 0.00 | - | 1 | 7 | 58.68% |
| SPOT250620C00260000 | 2024-06-05 11:24AM EDT | 260.00 | 101.00 | 85.70 | 91.00 | 0.00 | - | - | 1 | 53.50% |
| SPOT250620C00310000 | 2024-06-14 12:22PM EDT | 310.00 | 63.78 | 58.50 | 64.75 | 0.00 | - | 2 | 13 | 50.23% |
| SPOT250620C00320000 | 2024-06-17 9:35AM EDT | 320.00 | 58.01 | 54.80 | 57.50 | 0.00 | - | 1 | 7 | 50.03% |
| SPOT250620C00330000 | 2024-06-17 2:26PM EDT | 330.00 | 55.84 | 50.90 | 53.45 | 0.00 | - | 1 | 9 | 49.70% |
| SPOT250620C00350000 | 2024-06-10 12:44PM EDT | 350.00 | 45.00 | 41.95 | 48.90 | 0.00 | - | 1 | 3 | 51.38% |
| SPOT250620C00360000 | 2024-05-20 11:09AM EDT | 360.00 | 40.90 | 38.75 | 44.75 | 0.00 | - | - | 2 | 50.46% |
| SPOT250620C00370000 | 2024-06-13 9:30AM EDT | 370.00 | 36.85 | 35.85 | 41.20 | 0.00 | - | 2 | 3 | 49.87% |
| SPOT250620C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 32.43 | 32.95 | 38.75 | 0.00 | - | 9 | 9 | 50.03% |
| SPOT250620C00390000 | 2024-06-04 2:23PM EDT | 390.00 | 38.45 | 30.30 | 36.90 | 0.00 | - | 1 | 1 | 50.54% |
| SPOT250620C00420000 | 2024-05-20 2:08PM EDT | 420.00 | 23.95 | 23.30 | 29.55 | 0.00 | - | - | 2 | 49.83% |
| SPOT250620C00430000 | 2024-05-21 11:17AM EDT | 430.00 | 21.20 | 21.10 | 26.90 | 0.00 | - | - | 6 | 49.17% |
| SPOT250620C00440000 | 2024-05-21 11:17AM EDT | 440.00 | 19.50 | 19.35 | 24.90 | 0.00 | - | - | 4 | 48.94% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT250620P00155000 | 2024-06-12 10:58AM EDT | 155.00 | 3.30 | 1.58 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPOT250620P00165000 | 2024-05-24 3:30PM EDT | 165.00 | 4.65 | 2.61 | 6.85 | 0.00 | - | 2 | 2 | 53.09% |
| SPOT250620P00170000 | 2024-06-11 1:41PM EDT | 170.00 | 5.00 | 2.92 | 7.50 | 0.00 | - | - | 1 | 52.48% |
| SPOT250620P00190000 | 2024-05-15 9:53AM EDT | 190.00 | 8.60 | 6.80 | 10.15 | 0.00 | - | - | 2 | 49.49% |
| SPOT250620P00195000 | 2024-06-14 11:20AM EDT | 195.00 | 8.30 | 7.65 | 11.60 | 0.00 | - | - | 4 | 49.90% |
| SPOT250620P00200000 | 2024-06-05 11:37AM EDT | 200.00 | 8.15 | 8.05 | 12.60 | 0.00 | - | 1 | 46 | 49.45% |
| SPOT250620P00210000 | 2024-06-14 10:58AM EDT | 210.00 | 10.85 | 10.25 | 14.55 | 0.00 | - | 3 | 54 | 48.28% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 230.00 | 18.40 | 14.75 | 19.25 | 0.00 | - | 24 | 24 | 46.26% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 240.00 | 18.19 | 17.60 | 22.10 | 0.00 | - | 50 | 80 | 45.46% |
| SPOT250620P00250000 | 2024-06-14 11:25AM EDT | 250.00 | 20.85 | 20.40 | 24.90 | 0.00 | - | 5 | 6 | 44.35% |
| SPOT250620P00260000 | 2024-06-06 11:53AM EDT | 260.00 | 22.20 | 23.65 | 27.70 | 0.00 | - | 3 | 16 | 43.04% |
| SPOT250620P00280000 | 2024-06-10 10:16AM EDT | 280.00 | 32.90 | 31.05 | 36.75 | 0.00 | - | 1 | 2 | 42.92% |
| SPOT250620P00290000 | 2024-06-10 9:55AM EDT | 290.00 | 36.95 | 35.05 | 40.65 | 0.00 | - | 1 | 2 | 41.90% |
| SPOT250620P00300000 | 2024-06-04 11:22AM EDT | 300.00 | 38.53 | 39.70 | 45.55 | 0.00 | - | 1 | 3 | 41.50% |
| SPOT250620P00320000 | 2024-06-17 11:23AM EDT | 320.00 | 50.65 | 51.65 | 53.85 | 0.00 | - | 14 | 19 | 38.78% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 330.00 | 58.05 | 55.25 | 60.15 | 0.00 | - | - | 6 | 38.83% |
| SPOT250620P00350000 | 2024-05-08 2:55PM EDT | 350.00 | 73.65 | 68.90 | 72.05 | 0.00 | - | - | 40 | 37.65% |
© 2024 Yahoo. Todos os direitos reservados.