Mercado fechará em 5 h 47 min
BOVESPA
120.005,18 +867,32 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.106,91 +709,71 (+1,35%) PETROLEO CRU
81,13 +0,80 (+1,00%) OURO
2.339,30 +10,30 (+0,44%) Bitcoin USD
64.547,02 -781,36 (-1,20%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:13AM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219C00070000 | 2024-03-21 10:37AM EDT | 70.00 | 200.40 | 208.00 | 218.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT251219C00075000 | 2023-09-01 11:23AM EDT | 75.00 | 95.00 | 90.80 | 95.20 | 0.00 | - | 15 | 6 | 0.00% |
| SPOT251219C00080000 | 2023-12-01 10:31AM EDT | 80.00 | 113.53 | 114.50 | 122.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT251219C00085000 | 2023-12-01 10:30AM EDT | 85.00 | 109.66 | 112.70 | 118.60 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT251219C00095000 | 2023-12-01 10:30AM EDT | 95.00 | 101.25 | 102.20 | 111.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT251219C00100000 | 2024-06-17 11:37AM EDT | 100.00 | 222.78 | 214.00 | 221.95 | 0.00 | - | 1 | 3 | 75.54% |
| SPOT251219C00110000 | 2024-05-22 11:45AM EDT | 110.00 | 200.46 | 205.05 | 213.00 | 0.00 | - | 6 | 4 | 72.34% |
| SPOT251219C00120000 | 2024-05-16 1:59PM EDT | 120.00 | 193.40 | 201.05 | 210.00 | 0.00 | - | 1 | 2 | 80.23% |
| SPOT251219C00125000 | 2024-05-22 12:31PM EDT | 125.00 | 188.56 | 192.05 | 201.00 | 0.00 | - | 2 | 3 | 69.64% |
| SPOT251219C00130000 | 2024-03-22 2:33PM EDT | 130.00 | 149.35 | 159.05 | 166.85 | 0.00 | - | 1 | 3 | 0.00% |
| SPOT251219C00135000 | 2024-05-15 9:30AM EDT | 135.00 | 173.63 | 182.00 | 192.00 | 0.00 | - | 1 | 3 | 65.49% |
| SPOT251219C00140000 | 2024-04-05 3:00PM EDT | 140.00 | 189.00 | 170.60 | 175.85 | 0.00 | - | 6 | 85 | 50.81% |
| SPOT251219C00145000 | 2023-08-31 9:37AM EDT | 145.00 | 48.25 | 51.60 | 53.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPOT251219C00150000 | 2024-04-03 3:37PM EDT | 150.00 | 160.59 | 161.60 | 168.00 | 0.00 | - | 1 | 5 | 51.44% |
| SPOT251219C00155000 | 2024-04-23 1:10PM EDT | 155.00 | 182.81 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPOT251219C00160000 | 2024-06-06 10:11AM EDT | 160.00 | 185.00 | 163.20 | 172.00 | 0.00 | - | 1 | 9 | 62.78% |
| SPOT251219C00165000 | 2024-02-06 1:10PM EDT | 165.00 | 98.45 | 129.35 | 132.10 | 0.00 | - | 2 | 17 | 0.00% |
| SPOT251219C00170000 | 2024-05-28 2:51PM EDT | 170.00 | 161.31 | 155.00 | 163.80 | 0.00 | - | 1 | 20 | 60.77% |
| SPOT251219C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPOT251219C00180000 | 2024-04-15 10:54AM EDT | 180.00 | 147.75 | 140.10 | 146.85 | 0.00 | - | 1 | 10 | 53.28% |
| SPOT251219C00185000 | 2024-04-15 3:03PM EDT | 185.00 | 136.50 | 141.15 | 145.75 | 0.00 | - | 1 | 12 | 53.31% |
| SPOT251219C00190000 | 2024-04-24 12:31PM EDT | 190.00 | 122.00 | 143.10 | 146.70 | 0.00 | - | 1 | 24 | 58.84% |
| SPOT251219C00195000 | 2024-02-05 4:32PM EDT | 195.00 | 71.73 | 108.55 | 111.45 | 0.00 | - | 8 | 17 | 0.00% |
| SPOT251219C00200000 | 2024-05-15 10:04AM EDT | 200.00 | 128.28 | 137.05 | 144.45 | 0.00 | - | 2 | 0 | 60.88% |
| SPOT251219C00210000 | 2024-04-15 3:03PM EDT | 210.00 | 120.05 | 122.75 | 129.70 | 0.00 | - | 1 | 6 | 52.10% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 220.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPOT251219C00230000 | 2024-05-14 9:45AM EDT | 230.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 240.00 | 111.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT251219C00250000 | 2024-05-28 2:51PM EDT | 250.00 | 106.61 | 103.20 | 110.00 | 0.00 | - | 1 | 12 | 54.32% |
| SPOT251219C00260000 | 2024-06-17 1:50PM EDT | 260.00 | 104.30 | 98.50 | 102.45 | 0.00 | - | 2 | 80 | 53.31% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 270.00 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 46.07% |
| SPOT251219C00280000 | 2024-05-24 3:25PM EDT | 280.00 | 88.00 | 87.00 | 93.95 | 0.00 | - | 1 | 6 | 52.62% |
| SPOT251219C00290000 | 2024-06-14 3:48PM EDT | 290.00 | 88.28 | 82.10 | 89.00 | 0.00 | - | 2 | 14 | 52.12% |
| SPOT251219C00300000 | 2024-06-04 1:55PM EDT | 300.00 | 90.10 | 77.10 | 83.90 | 0.00 | - | 2 | 174 | 51.40% |
| SPOT251219C00310000 | 2024-05-16 2:37PM EDT | 310.00 | 69.00 | 75.80 | 82.05 | 0.00 | - | 2 | 29 | 52.99% |
| SPOT251219C00320000 | 2024-06-10 10:45AM EDT | 320.00 | 71.00 | 68.10 | 74.95 | 0.00 | - | 2 | 18 | 50.41% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 330.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 340.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| SPOT251219C00350000 | 2024-04-23 3:17PM EDT | 350.00 | 61.47 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 1.56% |
| SPOT251219C00360000 | 2024-05-20 2:10PM EDT | 360.00 | 53.80 | 53.15 | 59.90 | 0.00 | - | 3 | 36 | 51.28% |
| SPOT251219C00370000 | 2024-06-13 2:36PM EDT | 370.00 | 50.05 | 50.05 | 57.00 | 0.00 | - | 10 | 49 | 51.23% |
| SPOT251219C00380000 | 2024-05-20 11:13AM EDT | 380.00 | 49.15 | 47.00 | 54.00 | 0.00 | - | 11 | 36 | 51.02% |
| SPOT251219C00390000 | 2024-05-20 11:27AM EDT | 390.00 | 46.35 | 44.50 | 50.95 | 0.00 | - | 11 | 14 | 50.69% |
| SPOT251219C00400000 | 2024-05-15 9:56AM EDT | 400.00 | 38.18 | 42.05 | 48.95 | 0.00 | - | 1 | 0 | 50.96% |
| SPOT251219C00420000 | 2024-05-20 11:29AM EDT | 420.00 | 38.65 | 36.30 | 43.95 | 0.00 | - | 4 | 51 | 50.61% |
| SPOT251219C00430000 | 2024-05-20 11:30AM EDT | 430.00 | 36.20 | 34.10 | 40.85 | 0.00 | - | 4 | 84 | 49.91% |
| SPOT251219C00440000 | 2024-04-18 11:42AM EDT | 440.00 | 31.55 | 29.10 | 32.75 | 0.00 | - | - | 5 | 45.66% |
| SPOT251219C00450000 | 2024-06-12 9:44AM EDT | 450.00 | 34.28 | 29.70 | 37.00 | 0.00 | - | 4 | 3 | 49.87% |
| SPOT251219C00460000 | 2024-05-20 11:29AM EDT | 460.00 | 30.15 | 27.80 | 35.00 | 0.00 | - | - | 1 | 49.70% |
| SPOT251219C00470000 | 2024-06-07 10:03AM EDT | 470.00 | 30.74 | 25.95 | 32.95 | 0.00 | - | 1 | 24 | 49.42% |
| SPOT251219C00480000 | 2024-06-12 9:44AM EDT | 480.00 | 28.32 | 24.15 | 31.90 | 0.00 | - | - | 5 | 49.79% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT251219P00070000 | 2024-05-23 2:24PM EDT | 70.00 | 1.02 | 0.00 | 9.25 | 0.00 | - | 5 | 47 | 84.08% |
| SPOT251219P00075000 | 2024-06-03 9:30AM EDT | 75.00 | 0.88 | 0.13 | 9.40 | 0.00 | - | 6 | 62 | 80.86% |
| SPOT251219P00080000 | 2024-06-13 12:36PM EDT | 80.00 | 1.31 | 0.21 | 9.60 | 0.00 | - | 13 | 213 | 77.86% |
| SPOT251219P00085000 | 2024-06-13 12:39PM EDT | 85.00 | 1.28 | 0.44 | 2.48 | 0.00 | - | 18 | 103 | 57.67% |
| SPOT251219P00090000 | 2024-04-15 12:27PM EDT | 90.00 | 2.27 | 0.51 | 2.01 | 0.00 | - | 6 | 90 | 53.82% |
| SPOT251219P00095000 | 2024-06-12 12:30PM EDT | 95.00 | 1.51 | 0.52 | 3.15 | 0.00 | - | 4 | 114 | 55.26% |
| SPOT251219P00100000 | 2024-01-29 10:30AM EDT | 100.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SPOT251219P00105000 | 2024-04-16 9:48AM EDT | 105.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 13 | 10 | 62.81% |
| SPOT251219P00110000 | 2024-01-29 10:30AM EDT | 110.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SPOT251219P00115000 | 2023-11-17 4:10PM EDT | 115.00 | 11.70 | 8.20 | 9.90 | 0.00 | - | 6 | 34 | 69.17% |
| SPOT251219P00120000 | 2024-06-17 3:25PM EDT | 120.00 | 3.20 | 1.46 | 5.00 | 0.00 | - | 1 | 44 | 50.76% |
| SPOT251219P00125000 | 2024-04-05 11:17AM EDT | 125.00 | 4.64 | 2.41 | 5.40 | 0.00 | - | 2 | 3 | 51.00% |
| SPOT251219P00130000 | 2024-03-14 2:56PM EDT | 130.00 | 6.95 | 3.55 | 7.20 | 0.00 | - | 20 | 278 | 53.15% |
| SPOT251219P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 6.60 | 0.00 | 9.60 | 0.00 | - | 13 | 89 | 60.50% |
| SPOT251219P00140000 | 2024-05-21 11:27AM EDT | 140.00 | 5.00 | 2.71 | 5.45 | 0.00 | - | 3 | 71 | 49.40% |
| SPOT251219P00145000 | 2024-02-07 4:53PM EDT | 145.00 | 9.80 | 8.65 | 9.70 | 0.00 | - | 1 | 36 | 55.33% |
| SPOT251219P00150000 | 2024-06-14 11:39AM EDT | 150.00 | 5.85 | 3.60 | 11.00 | 0.00 | - | 2 | 81 | 56.55% |
| SPOT251219P00155000 | 2024-04-29 2:05PM EDT | 155.00 | 7.85 | 6.05 | 7.10 | 0.00 | - | 1 | 37 | 47.42% |
| SPOT251219P00160000 | 2024-05-14 1:01PM EDT | 160.00 | 8.20 | 6.05 | 8.50 | 0.00 | - | 6 | 15 | 48.21% |
| SPOT251219P00165000 | 2024-04-25 10:05AM EDT | 165.00 | 10.15 | 7.40 | 8.50 | 0.00 | - | 5 | 25 | 46.40% |
| SPOT251219P00170000 | 2024-05-09 10:43AM EDT | 170.00 | 9.35 | 8.15 | 10.30 | 0.00 | - | 12 | 255 | 47.57% |
| SPOT251219P00175000 | 2024-05-10 12:23PM EDT | 175.00 | 10.60 | 8.95 | 10.85 | 0.00 | - | 1 | 70 | 46.61% |
| SPOT251219P00180000 | 2024-05-07 2:08PM EDT | 180.00 | 11.05 | 9.35 | 10.85 | 0.00 | - | 1 | 58 | 44.85% |
| SPOT251219P00185000 | 2024-06-11 12:29PM EDT | 185.00 | 11.10 | 8.10 | 13.85 | 0.00 | - | 1 | 45 | 47.23% |
| SPOT251219P00190000 | 2024-06-14 11:14AM EDT | 190.00 | 11.40 | 8.85 | 15.10 | 0.00 | - | 5 | 132 | 47.03% |
| SPOT251219P00195000 | 2024-05-23 1:04PM EDT | 195.00 | 13.70 | 9.45 | 16.10 | 0.00 | - | 1 | 40 | 46.45% |
| SPOT251219P00200000 | 2024-05-22 12:31PM EDT | 200.00 | 15.05 | 10.65 | 15.40 | 0.00 | - | 20 | 87 | 43.85% |
| SPOT251219P00210000 | 2024-05-22 12:31PM EDT | 210.00 | 17.55 | 14.00 | 17.85 | 0.00 | - | 2 | 52 | 43.16% |
| SPOT251219P00220000 | 2024-06-17 2:46PM EDT | 220.00 | 18.85 | 18.85 | 20.50 | 0.00 | - | 4 | 333 | 42.45% |
| SPOT251219P00230000 | 2024-06-14 10:30AM EDT | 230.00 | 21.73 | 18.30 | 23.40 | 0.00 | - | 24 | 552 | 41.78% |
| SPOT251219P00240000 | 2024-06-13 12:15PM EDT | 240.00 | 26.55 | 22.05 | 26.20 | 0.00 | - | 2 | 40 | 40.83% |
| SPOT251219P00250000 | 2024-06-17 1:02PM EDT | 250.00 | 28.80 | 28.30 | 30.05 | 0.00 | - | 12 | 177 | 40.59% |
| SPOT251219P00260000 | 2024-06-17 1:59PM EDT | 260.00 | 31.85 | 31.75 | 34.45 | 0.00 | - | 1 | 77 | 40.56% |
| SPOT251219P00270000 | 2024-06-14 10:37AM EDT | 270.00 | 37.00 | 33.15 | 41.00 | 0.00 | - | 6 | 15 | 41.93% |
| SPOT251219P00280000 | 2024-06-14 10:37AM EDT | 280.00 | 40.45 | 37.10 | 45.75 | 0.00 | - | 2 | 100 | 41.67% |
| SPOT251219P00290000 | 2024-06-05 10:56AM EDT | 290.00 | 40.32 | 42.05 | 49.10 | 0.00 | - | 2 | 3 | 40.24% |
| SPOT251219P00300000 | 2024-06-04 1:56PM EDT | 300.00 | 44.80 | 47.05 | 54.90 | 0.00 | - | 2 | 111 | 40.39% |
| SPOT251219P00310000 | 2024-06-04 2:09PM EDT | 310.00 | 50.10 | 52.00 | 59.20 | 0.00 | - | 19 | 41 | 39.33% |
| SPOT251219P00320000 | 2024-06-04 12:56PM EDT | 320.00 | 55.85 | 58.05 | 64.60 | 0.00 | - | 12 | 25 | 38.88% |
| SPOT251219P00330000 | 2024-05-20 11:10AM EDT | 330.00 | 64.90 | 63.15 | 69.95 | 0.00 | - | - | 5 | 38.23% |
© 2024 Yahoo. Todos os direitos reservados.