Mercado fechará em 2 h 30 min
BOVESPA
125.639,01 +65,85 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.513,69 -38,21 (-0,07%) PETROLEO CRU
83,08 +1,18 (+1,44%) OURO
2.342,20 -4,20 (-0,18%) Bitcoin USD
66.728,17 +62,88 (+0,09%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:30PM EDT. Mercado aberto.
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426C00195000 | 2024-04-19 2:57PM EDT | 195.00 | 78.58 | 120.15 | 125.80 | 0.00 | - | 1 | 3 | 236.04% |
| SPOT240426C00200000 | 2024-04-19 3:49PM EDT | 200.00 | 76.73 | 115.65 | 121.10 | 0.00 | - | 1 | 2 | 247.17% |
| SPOT240426C00210000 | 2024-04-08 10:54AM EDT | 210.00 | 101.22 | 105.30 | 110.65 | 0.00 | - | 1 | 1 | 204.30% |
| SPOT240426C00215000 | 2024-04-04 10:21AM EDT | 215.00 | 83.99 | 100.35 | 105.80 | 0.00 | - | 2 | 2 | 199.61% |
| SPOT240426C00220000 | 2024-03-28 10:43AM EDT | 220.00 | 49.00 | 95.55 | 100.80 | 0.00 | - | 4 | 2 | 194.29% |
| SPOT240426C00222500 | 2024-04-19 1:55PM EDT | 222.50 | 54.95 | 92.90 | 98.50 | 0.00 | - | 6 | 5 | 190.33% |
| SPOT240426C00235000 | 2024-04-22 2:33PM EDT | 235.00 | 41.77 | 80.35 | 85.80 | 0.00 | - | 12 | 12 | 159.96% |
| SPOT240426C00237500 | 2024-04-19 11:40AM EDT | 237.50 | 42.10 | 77.85 | 83.10 | 0.00 | - | 1 | 1 | 150.68% |
| SPOT240426C00245000 | 2024-04-22 10:07AM EDT | 245.00 | 31.65 | 70.15 | 75.80 | 0.00 | - | 1 | 3 | 136.91% |
| SPOT240426C00250000 | 2024-04-23 12:42PM EDT | 250.00 | 68.09 | 64.65 | 70.85 | +39.79 | +140.60% | 5 | 9 | 116.99% |
| SPOT240426C00252500 | 2024-04-23 9:35AM EDT | 252.50 | 56.16 | 63.10 | 68.10 | +29.08 | +107.39% | 2 | 13 | 128.17% |
| SPOT240426C00255000 | 2024-04-23 12:42PM EDT | 255.00 | 63.09 | 60.85 | 65.85 | +38.56 | +157.20% | 2 | 33 | 131.64% |
| SPOT240426C00257500 | 2024-04-23 9:30AM EDT | 257.50 | 44.29 | 58.25 | 63.60 | +21.51 | +94.42% | 2 | 12 | 129.00% |
| SPOT240426C00260000 | 2024-04-23 1:14PM EDT | 260.00 | 58.55 | 56.00 | 61.20 | +37.65 | +256.12% | 34 | 70 | 128.76% |
| SPOT240426C00262500 | 2024-04-22 2:49PM EDT | 262.50 | 20.19 | 52.60 | 57.30 | 0.00 | - | 8 | 6 | 70.70% |
| SPOT240426C00265000 | 2024-04-23 9:41AM EDT | 265.00 | 44.48 | 50.65 | 55.90 | +26.18 | +143.06% | 9 | 43 | 110.64% |
| SPOT240426C00267500 | 2024-04-23 10:26AM EDT | 267.50 | 45.00 | 48.00 | 53.65 | +28.33 | +169.95% | 6 | 17 | 107.32% |
| SPOT240426C00270000 | 2024-04-23 12:42PM EDT | 270.00 | 48.16 | 45.95 | 51.05 | +33.51 | +228.74% | 40 | 202 | 106.93% |
| SPOT240426C00272500 | 2024-04-23 1:11PM EDT | 272.50 | 45.00 | 42.95 | 45.45 | +31.75 | +239.62% | 51 | 53 | 87.50% |
| SPOT240426C00275000 | 2024-04-23 12:38PM EDT | 275.00 | 43.50 | 40.80 | 43.25 | +31.35 | +258.02% | 622 | 982 | 91.55% |
| SPOT240426C00277500 | 2024-04-23 12:07PM EDT | 277.50 | 35.92 | 36.15 | 43.50 | +25.07 | +231.06% | 55 | 87 | 131.89% |
| SPOT240426C00280000 | 2024-04-23 1:11PM EDT | 280.00 | 38.00 | 36.00 | 39.20 | +28.00 | +280.00% | 238 | 446 | 61.33% |
| SPOT240426C00282500 | 2024-04-23 12:09PM EDT | 282.50 | 35.00 | 33.35 | 38.55 | +26.05 | +291.06% | 42 | 141 | 82.03% |
| SPOT240426C00285000 | 2024-04-23 12:47PM EDT | 285.00 | 33.89 | 30.65 | 35.70 | +26.09 | +334.49% | 209 | 270 | 71.58% |
| SPOT240426C00287500 | 2024-04-23 10:59AM EDT | 287.50 | 26.50 | 27.95 | 33.65 | +19.45 | +275.89% | 18 | 51 | 69.63% |
| SPOT240426C00290000 | 2024-04-23 1:15PM EDT | 290.00 | 27.00 | 26.35 | 28.35 | +20.65 | +323.67% | 202 | 316 | 65.92% |
| SPOT240426C00292500 | 2024-04-23 12:21PM EDT | 292.50 | 24.38 | 23.70 | 26.95 | +19.03 | +355.70% | 17 | 53 | 50.10% |
| SPOT240426C00295000 | 2024-04-23 12:41PM EDT | 295.00 | 23.96 | 21.70 | 22.90 | +19.23 | +406.55% | 1,118 | 1,236 | 47.75% |
| SPOT240426C00297500 | 2024-04-23 12:52PM EDT | 297.50 | 22.40 | 19.45 | 20.60 | +18.20 | +433.33% | 74 | 367 | 47.39% |
| SPOT240426C00300000 | 2024-04-23 12:58PM EDT | 300.00 | 18.27 | 17.40 | 18.55 | +14.52 | +387.20% | 705 | 1,258 | 49.68% |
| SPOT240426C00302500 | 2024-04-23 12:58PM EDT | 302.50 | 16.11 | 16.00 | 16.90 | +13.15 | +444.26% | 101 | 173 | 54.71% |
| SPOT240426C00305000 | 2024-04-23 1:08PM EDT | 305.00 | 14.80 | 13.10 | 15.00 | +12.16 | +460.61% | 660 | 839 | 54.96% |
| SPOT240426C00307500 | 2024-04-23 1:07PM EDT | 307.50 | 13.96 | 11.30 | 12.05 | +11.72 | +523.21% | 328 | 82 | 44.39% |
| SPOT240426C00310000 | 2024-04-23 1:11PM EDT | 310.00 | 10.70 | 10.05 | 10.95 | +8.70 | +435.00% | 2,158 | 786 | 50.29% |
| SPOT240426C00312500 | 2024-04-23 1:13PM EDT | 312.50 | 8.90 | 8.20 | 9.10 | +7.22 | +429.76% | 865 | 181 | 48.22% |
| SPOT240426C00315000 | 2024-04-23 1:14PM EDT | 315.00 | 7.10 | 6.85 | 7.20 | +5.70 | +407.14% | 2,099 | 289 | 44.79% |
| SPOT240426C00317500 | 2024-04-23 1:14PM EDT | 317.50 | 6.00 | 5.55 | 6.40 | +4.75 | +312.50% | 375 | 54 | 48.60% |
| SPOT240426C00320000 | 2024-04-23 1:14PM EDT | 320.00 | 4.66 | 4.55 | 4.95 | +3.58 | +295.87% | 3,416 | 439 | 46.25% |
| SPOT240426C00322500 | 2024-04-23 1:10PM EDT | 322.50 | 4.30 | 4.00 | 4.30 | +3.55 | +473.33% | 571 | 144 | 48.88% |
| SPOT240426C00325000 | 2024-04-23 1:13PM EDT | 325.00 | 3.20 | 2.86 | 3.15 | +2.37 | +285.54% | 1,785 | 421 | 46.38% |
| SPOT240426C00330000 | 2024-04-23 1:14PM EDT | 330.00 | 1.80 | 1.84 | 2.26 | +1.40 | +215.38% | 3,674 | 277 | 50.10% |
| SPOT240426C00332500 | 2024-04-23 1:08PM EDT | 332.50 | 2.02 | 1.30 | 1.60 | +1.57 | +348.89% | 223 | 89 | 48.36% |
| SPOT240426C00335000 | 2024-04-23 1:14PM EDT | 335.00 | 1.10 | 1.13 | 1.28 | +0.79 | +141.07% | 568 | 332 | 49.22% |
| SPOT240426C00337500 | 2024-04-23 1:14PM EDT | 337.50 | 0.73 | 0.73 | 0.86 | +0.44 | +151.72% | 167 | 41 | 47.63% |
| SPOT240426C00340000 | 2024-04-23 1:12PM EDT | 340.00 | 0.73 | 0.28 | 0.79 | +0.49 | +204.17% | 1,962 | 242 | 50.49% |
| SPOT240426C00342500 | 2024-04-23 1:07PM EDT | 342.50 | 0.63 | 0.27 | 0.57 | +0.38 | +152.00% | 191 | 47 | 50.15% |
| SPOT240426C00345000 | 2024-04-23 1:13PM EDT | 345.00 | 0.39 | 0.19 | 0.46 | +0.20 | +105.26% | 731 | 307 | 51.22% |
| SPOT240426C00350000 | 2024-04-23 1:10PM EDT | 350.00 | 0.22 | 0.11 | 0.31 | +0.09 | +69.23% | 1,952 | 414 | 50.00% |
| SPOT240426C00352500 | 2024-04-23 12:29PM EDT | 352.50 | 0.16 | 0.05 | 0.30 | -0.03 | -15.79% | 104 | 20 | 51.37% |
| SPOT240426C00355000 | 2024-04-23 12:57PM EDT | 355.00 | 0.06 | 0.07 | 0.20 | -0.04 | -40.00% | 27 | 133 | 52.15% |
| SPOT240426C00357500 | 2024-04-23 12:55PM EDT | 357.50 | 0.10 | 0.02 | 0.46 | -0.02 | -16.67% | 5 | 11 | 60.06% |
| SPOT240426C00360000 | 2024-04-23 12:17PM EDT | 360.00 | 0.12 | 0.02 | 0.10 | +0.02 | +20.00% | 521 | 404 | 51.56% |
| SPOT240426C00365000 | 2024-04-23 1:06PM EDT | 365.00 | 0.04 | 0.03 | 0.22 | -0.17 | -80.95% | 28 | 115 | 62.11% |
| SPOT240426C00370000 | 2024-04-23 12:52PM EDT | 370.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 128 | 141 | 58.20% |
| SPOT240426C00372500 | 2024-04-18 3:17PM EDT | 372.50 | 0.70 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 62.11% |
| SPOT240426C00375000 | 2024-04-22 1:31PM EDT | 375.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 44 | 54.69% |
| SPOT240426C00380000 | 2024-04-23 12:59PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 171 | 450 | 58.59% |
| SPOT240426C00385000 | 2024-04-22 12:15PM EDT | 385.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 11 | 62.50% |
| SPOT240426C00390000 | 2024-04-23 9:42AM EDT | 390.00 | 0.03 | 0.00 | 0.01 | -0.12 | -80.00% | 58 | 17 | 62.50% |
| SPOT240426C00397500 | 2024-04-22 3:01PM EDT | 397.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 71.88% |
| SPOT240426C00400000 | 2024-04-23 9:33AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 69 | 68.75% |
| SPOT240426C00405000 | 2024-04-23 9:53AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 113 | 462 | 71.88% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240426P00160000 | 2024-04-22 9:34AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2 | 3 | 193.75% |
| SPOT240426P00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 38 | 187.50% |
| SPOT240426P00170000 | 2024-04-23 1:09PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 15 | 181.25% |
| SPOT240426P00175000 | 2024-04-22 3:42PM EDT | 175.00 | 0.05 | 0.04 | 0.01 | 0.00 | - | 2 | 10 | 195.31% |
| SPOT240426P00180000 | 2024-04-23 9:36AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 125 | 872 | 162.50% |
| SPOT240426P00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 77 | 156.25% |
| SPOT240426P00190000 | 2024-04-23 11:28AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 284 | 486 | 150.00% |
| SPOT240426P00195000 | 2024-04-23 9:52AM EDT | 195.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 242 | 448 | 150.00% |
| SPOT240426P00200000 | 2024-04-23 12:14PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 369 | 486 | 134.38% |
| SPOT240426P00210000 | 2024-04-23 11:14AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 284 | 241 | 121.88% |
| SPOT240426P00212500 | 2024-04-23 12:27PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 16 | 76 | 118.75% |
| SPOT240426P00215000 | 2024-04-23 9:54AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.73 | -98.65% | 110 | 267 | 115.63% |
| SPOT240426P00220000 | 2024-04-23 12:54PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 249 | 651 | 109.38% |
| SPOT240426P00222500 | 2024-04-23 10:52AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 8 | 299 | 106.25% |
| SPOT240426P00225000 | 2024-04-23 12:47PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 166 | 293 | 103.13% |
| SPOT240426P00227500 | 2024-04-23 9:40AM EDT | 227.50 | 0.02 | 0.00 | 0.01 | -1.38 | -98.57% | 18 | 178 | 98.44% |
| SPOT240426P00230000 | 2024-04-23 12:18PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -1.56 | -99.36% | 114 | 190 | 96.88% |
| SPOT240426P00232500 | 2024-04-23 12:36PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -2.00 | -99.50% | 32 | 67 | 93.75% |
| SPOT240426P00235000 | 2024-04-23 12:36PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -2.25 | -99.56% | 149 | 348 | 90.63% |
| SPOT240426P00237500 | 2024-04-23 11:26AM EDT | 237.50 | 0.02 | 0.00 | 0.01 | -2.56 | -99.22% | 57 | 97 | 87.50% |
| SPOT240426P00240000 | 2024-04-23 1:06PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 204 | 907 | 84.38% |
| SPOT240426P00242500 | 2024-04-23 12:22PM EDT | 242.50 | 0.01 | 0.00 | 0.08 | -3.59 | -99.72% | 32 | 56 | 98.44% |
| SPOT240426P00245000 | 2024-04-23 12:41PM EDT | 245.00 | 0.01 | 0.00 | 0.34 | -3.90 | -99.74% | 38 | 310 | 113.28% |
| SPOT240426P00247500 | 2024-04-23 10:21AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -4.42 | -99.77% | 32 | 390 | 75.00% |
| SPOT240426P00250000 | 2024-04-23 12:09PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -4.99 | -99.80% | 562 | 2,391 | 76.56% |
| SPOT240426P00252500 | 2024-04-23 9:35AM EDT | 252.50 | 0.03 | 0.00 | 0.05 | -6.22 | -99.52% | 13 | 233 | 80.86% |
| SPOT240426P00255000 | 2024-04-23 12:30PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | -6.40 | -99.84% | 125 | 630 | 73.44% |
| SPOT240426P00257500 | 2024-04-23 12:13PM EDT | 257.50 | 0.02 | 0.01 | 0.02 | -7.24 | -99.72% | 45 | 124 | 71.09% |
| SPOT240426P00260000 | 2024-04-23 1:04PM EDT | 260.00 | 0.03 | 0.01 | 0.05 | -8.18 | -99.88% | 374 | 592 | 72.66% |
| SPOT240426P00262500 | 2024-04-23 10:41AM EDT | 262.50 | 0.52 | 0.01 | 0.14 | -8.53 | -94.25% | 12 | 537 | 77.34% |
| SPOT240426P00265000 | 2024-04-23 12:11PM EDT | 265.00 | 0.07 | 0.01 | 0.16 | -10.43 | -99.33% | 288 | 572 | 75.20% |
| SPOT240426P00267500 | 2024-04-23 1:14PM EDT | 267.50 | 0.07 | 0.03 | 0.13 | -11.58 | -99.74% | 105 | 87 | 71.09% |
| SPOT240426P00270000 | 2024-04-23 12:55PM EDT | 270.00 | 0.07 | 0.04 | 0.13 | -12.23 | -99.43% | 504 | 458 | 68.36% |
| SPOT240426P00272500 | 2024-04-23 12:01PM EDT | 272.50 | 0.07 | 0.01 | 0.22 | -13.45 | -99.48% | 95 | 326 | 67.58% |
| SPOT240426P00275000 | 2024-04-23 1:11PM EDT | 275.00 | 0.08 | 0.06 | 0.08 | -15.09 | -99.47% | 300 | 185 | 59.77% |
| SPOT240426P00277500 | 2024-04-23 1:10PM EDT | 277.50 | 0.14 | 0.01 | 0.28 | -16.23 | -99.14% | 46 | 47 | 62.70% |
| SPOT240426P00280000 | 2024-04-23 1:14PM EDT | 280.00 | 0.14 | 0.10 | 0.19 | -17.46 | -99.43% | 518 | 187 | 59.08% |
| SPOT240426P00282500 | 2024-04-23 12:13PM EDT | 282.50 | 0.13 | 0.02 | 0.24 | -18.77 | -99.31% | 111 | 66 | 54.49% |
| SPOT240426P00285000 | 2024-04-23 1:13PM EDT | 285.00 | 0.19 | 0.12 | 0.36 | -19.56 | -98.59% | 307 | 88 | 56.45% |
| SPOT240426P00287500 | 2024-04-23 11:54AM EDT | 287.50 | 0.31 | 0.15 | 0.39 | -20.84 | -98.53% | 106 | 47 | 53.81% |
| SPOT240426P00290000 | 2024-04-23 1:09PM EDT | 290.00 | 0.31 | 0.22 | 0.42 | -22.69 | -98.65% | 3,092 | 195 | 51.56% |
| SPOT240426P00292500 | 2024-04-23 12:36PM EDT | 292.50 | 0.36 | 0.33 | 0.67 | -23.09 | -98.46% | 54 | 39 | 52.39% |
| SPOT240426P00295000 | 2024-04-23 1:10PM EDT | 295.00 | 0.57 | 0.50 | 0.82 | -25.83 | -97.84% | 1,137 | 226 | 51.47% |
| SPOT240426P00297500 | 2024-04-23 12:46PM EDT | 297.50 | 0.68 | 0.70 | 0.89 | -26.88 | -97.53% | 126 | 82 | 50.93% |
| SPOT240426P00300000 | 2024-04-23 1:09PM EDT | 300.00 | 0.92 | 0.92 | 1.19 | -28.23 | -96.84% | 3,860 | 146 | 50.46% |
| SPOT240426P00302500 | 2024-04-23 1:14PM EDT | 302.50 | 1.35 | 1.21 | 1.50 | -30.60 | -96.02% | 298 | 49 | 49.15% |
| SPOT240426P00305000 | 2024-04-23 1:14PM EDT | 305.00 | 1.85 | 1.64 | 1.85 | -31.20 | -94.49% | 1,489 | 90 | 47.49% |
| SPOT240426P00307500 | 2024-04-23 1:09PM EDT | 307.50 | 2.03 | 2.15 | 2.37 | -33.32 | -94.26% | 461 | 9 | 46.64% |
| SPOT240426P00310000 | 2024-04-23 1:08PM EDT | 310.00 | 2.86 | 3.15 | 3.35 | -36.71 | -92.77% | 2,148 | 69 | 48.73% |
| SPOT240426P00312500 | 2024-04-23 1:09PM EDT | 312.50 | 3.77 | 3.70 | 3.95 | -35.64 | -90.43% | 2,053 | 41 | 46.34% |
| SPOT240426P00315000 | 2024-04-23 1:14PM EDT | 315.00 | 5.20 | 5.00 | 5.45 | -37.80 | -87.91% | 1,014 | 7 | 49.89% |
| SPOT240426P00320000 | 2024-04-23 1:14PM EDT | 320.00 | 8.30 | 7.20 | 7.80 | -40.10 | -85.87% | 201 | 38 | 48.28% |
| SPOT240426P00325000 | 2024-04-23 1:13PM EDT | 325.00 | 10.75 | 10.90 | 11.50 | -41.25 | -79.33% | 53 | 6 | 50.24% |
| SPOT240426P00330000 | 2024-04-09 11:48AM EDT | 330.00 | 35.30 | 14.45 | 15.55 | 0.00 | - | 2 | 3 | 51.61% |
| SPOT240426P00350000 | 2024-04-05 10:27AM EDT | 350.00 | 46.77 | 29.70 | 34.45 | 0.00 | - | 1 | 1 | 82.64% |
© 2024 Yahoo. Todos os direitos reservados.