Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.426,20 +0,30 (+0,01%) Bitcoin USD
70.141,80 -1.643,31 (-2,29%)
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 junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 170.00 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT260618C00175000 | 2024-02-05 12:00PM EDT | 175.00 | 87.09 | 126.30 | 133.75 | 0.00 | - | 1 | 3 | 28.46% |
| SPOT260618C00210000 | 2024-01-18 1:51PM EDT | 210.00 | 55.50 | 87.30 | 92.15 | 0.00 | - | 2 | 1 | 0.00% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 220.00 | 99.02 | 127.10 | 135.00 | 0.00 | - | 1 | 1 | 56.06% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 280.00 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 50.62% |
| SPOT260618C00290000 | 2024-05-06 12:06PM EDT | 290.00 | 88.00 | 89.65 | 97.00 | 0.00 | - | 1 | 2 | 51.22% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 300.00 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 51.13% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 310.00 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 36.32% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 320.00 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 47.57% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 330.00 | 83.10 | 73.50 | 78.85 | 0.00 | - | 3 | 45 | 50.90% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 340.00 | 83.73 | 69.70 | 75.45 | 0.00 | - | 12 | 13 | 50.73% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 360.00 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 45.22% |
| SPOT260618C00370000 | 2024-04-05 9:54AM EDT | 370.00 | 68.10 | 56.00 | 59.60 | 0.00 | - | 2 | 2 | 46.53% |
Opções de vendapara18 de junho de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT260618P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SPOT260618P00105000 | 2024-04-02 9:30AM EDT | 105.00 | 4.85 | 2.48 | 5.30 | 0.00 | - | 1 | 17 | 50.35% |
| SPOT260618P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 4.90 | 2.63 | 5.30 | 0.00 | - | 1 | 8 | 52.21% |
| SPOT260618P00115000 | 2024-03-04 10:30AM EDT | 115.00 | 5.65 | 3.05 | 8.10 | 0.00 | - | 2 | 9 | 50.84% |
| SPOT260618P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 7.85 | 6.30 | 8.70 | 0.00 | - | 1 | 1 | 51.04% |
| SPOT260618P00140000 | 2024-04-29 10:49AM EDT | 140.00 | 8.70 | 4.15 | 9.75 | 0.00 | - | - | 16 | 49.31% |
| SPOT260618P00150000 | 2024-05-08 2:35PM EDT | 150.00 | 9.20 | 7.10 | 11.90 | 0.00 | - | 1 | 9 | 48.89% |
| SPOT260618P00155000 | 2024-04-23 11:25AM EDT | 155.00 | 9.80 | 6.40 | 12.70 | 0.00 | - | - | 15 | 48.18% |
| SPOT260618P00160000 | 2024-04-23 10:00AM EDT | 160.00 | 10.70 | 6.60 | 14.10 | 0.00 | - | 3 | 18 | 48.23% |
| SPOT260618P00165000 | 2024-04-30 2:07PM EDT | 165.00 | 13.35 | 9.20 | 14.35 | 0.00 | - | 12 | 22 | 46.76% |
| SPOT260618P00175000 | 2024-05-15 2:07PM EDT | 175.00 | 14.00 | 10.10 | 16.35 | 0.00 | - | - | 1 | 45.66% |
| SPOT260618P00185000 | 2024-05-15 10:06AM EDT | 185.00 | 16.20 | 12.10 | 18.95 | 0.00 | - | 15 | 18 | 45.06% |
| SPOT260618P00190000 | 2024-05-15 10:06AM EDT | 190.00 | 17.55 | 14.40 | 20.00 | 0.00 | - | 20 | 100 | 44.43% |
| SPOT260618P00195000 | 2024-05-08 3:09PM EDT | 195.00 | 18.55 | 14.85 | 20.90 | 0.00 | - | 11 | 143 | 43.64% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 200.00 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 44.64% |
| SPOT260618P00210000 | 2024-03-12 2:06PM EDT | 210.00 | 31.05 | 22.10 | 24.90 | 0.00 | - | 20 | 47 | 42.33% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 220.00 | 26.10 | 21.00 | 28.75 | 0.00 | - | 1 | 1 | 42.25% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 230.00 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 46.42% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 240.00 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 40.52% |
| SPOT260618P00250000 | 2024-05-10 10:18AM EDT | 250.00 | 36.41 | 31.30 | 37.95 | 0.00 | - | 1 | 47 | 39.25% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 270.00 | 44.90 | 39.05 | 46.85 | 0.00 | - | 50 | 57 | 38.54% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 280.00 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 47.14% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 300.00 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 39.59% |
© 2024 Yahoo. Todos os direitos reservados.