Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.963,70 +1.574,64 (+2,41%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218C00100000 | 2024-02-20 1:06PM EDT | 100.00 | 161.63 | 173.00 | 183.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPOT261218C00120000 | 2024-04-09 11:53AM EDT | 120.00 | 203.33 | 196.10 | 205.00 | 0.00 | - | 6 | 7 | 63.28% |
| SPOT261218C00125000 | 2024-01-16 12:21PM EDT | 125.00 | 104.48 | 142.00 | 152.00 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00130000 | 2024-01-11 3:08PM EDT | 130.00 | 100.95 | 134.00 | 143.85 | 0.00 | - | - | 1 | 0.00% |
| SPOT261218C00155000 | 2024-02-09 10:42AM EDT | 155.00 | 119.68 | 134.00 | 144.00 | 0.00 | - | - | 2 | 0.00% |
| SPOT261218C00160000 | 2024-02-22 1:38PM EDT | 160.00 | 123.61 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 27.38% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 170.00 | 146.13 | 163.00 | 172.00 | 0.00 | - | 1 | 1 | 59.84% |
| SPOT261218C00175000 | 2024-01-11 11:29AM EDT | 175.00 | 73.35 | 106.10 | 115.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPOT261218C00180000 | 2024-02-20 4:32PM EDT | 180.00 | 110.88 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 27.70% |
| SPOT261218C00190000 | 2024-03-12 9:30AM EDT | 190.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT261218C00195000 | 2024-01-31 2:28PM EDT | 195.00 | 80.51 | 114.00 | 124.00 | 0.00 | - | 1 | 1 | 34.58% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 200.00 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 53.29% |
| SPOT261218C00210000 | 2024-05-15 10:04AM EDT | 210.00 | 137.58 | 138.05 | 146.80 | 0.00 | - | 2 | 23 | 56.12% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 220.00 | 122.20 | 133.00 | 139.90 | 0.00 | - | 1 | 2 | 55.22% |
| SPOT261218C00230000 | 2024-05-13 1:06PM EDT | 230.00 | 119.90 | 127.00 | 133.90 | 0.00 | - | 1 | 1 | 54.24% |
| SPOT261218C00240000 | 2024-05-13 1:06PM EDT | 240.00 | 114.65 | 122.00 | 129.90 | 0.00 | - | 1 | 2 | 54.18% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 250.00 | 101.90 | 116.00 | 122.50 | 0.00 | - | 10 | 7 | 52.62% |
| SPOT261218C00260000 | 2024-04-03 3:32PM EDT | 260.00 | 105.71 | 106.85 | 114.00 | 0.00 | - | 1 | 1 | 51.92% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 270.00 | 91.09 | 107.00 | 114.60 | 0.00 | - | 1 | 20 | 52.39% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 280.00 | 91.00 | 102.05 | 109.15 | 0.00 | - | 1 | 2 | 51.57% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 290.00 | 95.10 | 97.00 | 104.90 | 0.00 | - | 1 | 3 | 51.00% |
| SPOT261218C00300000 | 2024-05-06 3:10PM EDT | 300.00 | 92.35 | 93.25 | 101.90 | 0.00 | - | 1 | 30 | 51.09% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 310.00 | 100.58 | 89.00 | 96.95 | 0.00 | - | 1 | 8 | 50.41% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 330.00 | 93.64 | 81.80 | 88.65 | 0.00 | - | 3 | 11 | 51.51% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 340.00 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 51.91% |
| SPOT261218C00350000 | 2024-04-09 10:31AM EDT | 350.00 | 80.17 | 74.20 | 77.80 | 0.00 | - | 1 | 1 | 48.84% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 360.00 | 86.30 | 70.10 | 76.80 | 0.00 | - | 1 | 85 | 49.76% |
| SPOT261218C00370000 | 2024-04-02 11:48AM EDT | 370.00 | 53.35 | 65.00 | 69.65 | 0.00 | - | 1 | 59 | 47.42% |
| SPOT261218C00380000 | 2024-03-18 2:55PM EDT | 380.00 | 45.15 | 63.15 | 68.65 | 0.00 | - | - | 68 | 48.21% |
| SPOT261218C00390000 | 2024-04-09 3:52PM EDT | 390.00 | 67.10 | 61.70 | 65.70 | 0.00 | - | 10 | 64 | 47.94% |
| SPOT261218C00400000 | 2024-04-24 3:01PM EDT | 400.00 | 52.50 | 58.00 | 65.30 | 0.00 | - | 1 | 116 | 48.94% |
| SPOT261218C00420000 | 2024-04-30 10:18AM EDT | 420.00 | 51.00 | 52.00 | 59.55 | 0.00 | - | 1 | 9 | 48.22% |
| SPOT261218C00430000 | 2024-04-10 11:27AM EDT | 430.00 | 57.86 | 46.10 | 52.30 | 0.00 | - | - | 1 | 45.54% |
| SPOT261218C00440000 | 2024-04-22 1:30PM EDT | 440.00 | 39.32 | 47.00 | 56.00 | 0.00 | - | 10 | 35 | 48.46% |
| SPOT261218C00450000 | 2024-05-13 9:33AM EDT | 450.00 | 45.35 | 45.00 | 53.00 | 0.00 | - | 4 | 26 | 47.88% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT261218P00100000 | 2024-05-01 2:30PM EDT | 100.00 | 4.49 | 2.94 | 5.60 | 0.00 | - | 1 | 9 | 51.24% |
| SPOT261218P00105000 | 2024-04-10 9:30AM EDT | 105.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SPOT261218P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPOT261218P00115000 | 2024-05-16 9:30AM EDT | 115.00 | 5.25 | 4.00 | 7.90 | 0.00 | - | 5 | 6 | 49.97% |
| SPOT261218P00120000 | 2024-04-25 11:30AM EDT | 120.00 | 7.20 | 4.85 | 8.35 | 0.00 | - | 1 | 2 | 48.85% |
| SPOT261218P00125000 | 2024-04-23 2:03PM EDT | 125.00 | 7.00 | 5.55 | 9.75 | 0.00 | - | - | 5 | 49.30% |
| SPOT261218P00130000 | 2024-04-22 10:21AM EDT | 130.00 | 10.10 | 4.00 | 10.35 | 0.00 | - | - | 1 | 48.37% |
| SPOT261218P00140000 | 2024-05-15 12:04PM EDT | 140.00 | 9.50 | 5.00 | 12.15 | 0.00 | - | 1 | 3 | 47.32% |
| SPOT261218P00145000 | 2024-04-26 1:28PM EDT | 145.00 | 11.90 | 6.00 | 12.15 | 0.00 | - | 1 | 4 | 45.56% |
| SPOT261218P00150000 | 2024-04-24 9:31AM EDT | 150.00 | 11.98 | 7.05 | 14.50 | 0.00 | - | 1 | 1 | 46.79% |
| SPOT261218P00155000 | 2024-04-26 1:28PM EDT | 155.00 | 13.91 | 10.40 | 16.50 | 0.00 | - | 1 | 4 | 47.38% |
| SPOT261218P00160000 | 2024-04-23 11:10AM EDT | 160.00 | 12.80 | 9.00 | 15.05 | 0.00 | - | 1 | 8 | 44.03% |
| SPOT261218P00165000 | 2024-04-22 11:35AM EDT | 165.00 | 16.80 | 10.05 | 17.75 | 0.00 | - | 1 | 5 | 45.31% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 170.00 | 15.40 | 12.00 | 17.75 | 0.00 | - | 2 | 4 | 43.65% |
| SPOT261218P00180000 | 2024-03-05 4:39PM EDT | 180.00 | 22.85 | 18.85 | 23.35 | 0.00 | - | - | 5 | 45.75% |
| SPOT261218P00185000 | 2024-03-05 1:20PM EDT | 185.00 | 24.20 | 18.75 | 23.10 | 0.00 | - | - | 8 | 43.86% |
| SPOT261218P00190000 | 2024-03-05 2:41PM EDT | 190.00 | 25.90 | 20.45 | 25.70 | 0.00 | - | - | 13 | 44.50% |
| SPOT261218P00195000 | 2024-04-05 12:47PM EDT | 195.00 | 23.30 | 21.45 | 25.40 | 0.00 | - | 6 | 6 | 42.62% |
| SPOT261218P00200000 | 2024-05-03 10:08AM EDT | 200.00 | 24.70 | 22.10 | 28.00 | 0.00 | - | 1 | 856 | 43.15% |
| SPOT261218P00210000 | 2024-04-05 12:51PM EDT | 210.00 | 27.80 | 26.25 | 29.50 | 0.00 | - | 2 | 5 | 41.15% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 230.00 | 36.05 | 30.85 | 36.80 | 0.00 | - | - | 1 | 40.13% |
| SPOT261218P00250000 | 2024-05-08 3:37PM EDT | 250.00 | 41.00 | 37.00 | 43.65 | 0.00 | - | 1 | 5 | 38.36% |
| SPOT261218P00260000 | 2024-04-05 11:19AM EDT | 260.00 | 46.64 | 44.05 | 47.85 | 0.00 | - | 1 | 1 | 37.81% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 270.00 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 36.72% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 280.00 | 56.40 | 52.55 | 55.85 | 0.00 | - | - | 10 | 36.17% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 290.00 | 63.98 | 54.05 | 62.35 | 0.00 | - | - | 1 | 36.59% |
| SPOT261218P00360000 | 2024-05-15 2:50PM EDT | 360.00 | 98.85 | 94.55 | 101.20 | 0.00 | - | 1 | 95 | 32.86% |
© 2024 Yahoo. Todos os direitos reservados.