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
2.425,80 -0,10 (-0,00%) Bitcoin USD
70.121,27 -1.203,68 (-1,69%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524C00195000 | 2024-05-17 3:19PM EDT | 195.00 | 106.18 | 107.20 | 114.05 | 0.00 | - | 1 | 1 | 263.87% |
| SPOT240524C00210000 | 2024-04-16 10:37AM EDT | 210.00 | 86.69 | 88.65 | 94.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 220.00 | 77.27 | 78.40 | 84.05 | 0.00 | - | 4 | 4 | 0.00% |
| SPOT240524C00225000 | 2024-05-13 9:54AM EDT | 225.00 | 65.51 | 77.25 | 84.15 | 0.00 | - | 1 | 1 | 193.36% |
| SPOT240524C00230000 | 2024-04-12 10:31AM EDT | 230.00 | 76.21 | 61.85 | 68.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPOT240524C00235000 | 2024-04-19 10:30AM EDT | 235.00 | 46.85 | 63.70 | 70.60 | 0.00 | - | 3 | 3 | 165.43% |
| SPOT240524C00245000 | 2024-04-22 3:34PM EDT | 245.00 | 35.20 | 57.25 | 64.20 | 0.00 | - | - | 3 | 148.14% |
| SPOT240524C00250000 | 2024-05-14 1:17PM EDT | 250.00 | 40.17 | 52.30 | 59.20 | 0.00 | - | 2 | 5 | 137.79% |
| SPOT240524C00260000 | 2024-04-22 1:33PM EDT | 260.00 | 24.85 | 41.95 | 49.20 | 0.00 | - | - | 1 | 109.67% |
| SPOT240524C00265000 | 2024-04-19 11:44AM EDT | 265.00 | 25.10 | 33.50 | 39.05 | 0.00 | - | 6 | 6 | 0.00% |
| SPOT240524C00270000 | 2024-05-17 3:54PM EDT | 270.00 | 31.48 | 32.35 | 38.85 | 0.00 | - | 1 | 4 | 89.11% |
| SPOT240524C00272500 | 2024-05-13 1:47PM EDT | 272.50 | 18.30 | 31.00 | 36.70 | 0.00 | - | 3 | 2 | 101.47% |
| SPOT240524C00275000 | 2024-05-10 11:55AM EDT | 275.00 | 21.48 | 28.85 | 34.30 | 0.00 | - | 2 | 8 | 99.66% |
| SPOT240524C00280000 | 2024-05-17 2:22PM EDT | 280.00 | 20.78 | 23.10 | 29.30 | 0.00 | - | 1 | 6 | 80.42% |
| SPOT240524C00282500 | 2024-05-14 2:17PM EDT | 282.50 | 11.85 | 19.85 | 26.80 | 0.00 | - | 6 | 6 | 67.16% |
| SPOT240524C00285000 | 2024-05-20 10:17AM EDT | 285.00 | 26.25 | 17.45 | 24.30 | 0.00 | - | 1 | 39 | 62.40% |
| SPOT240524C00287500 | 2024-05-21 11:55AM EDT | 287.50 | 16.76 | 15.85 | 21.90 | +1.96 | +13.24% | 2 | 20 | 64.82% |
| SPOT240524C00290000 | 2024-05-21 12:46PM EDT | 290.00 | 14.01 | 13.35 | 19.50 | -5.14 | -26.84% | 1 | 64 | 59.11% |
| SPOT240524C00292500 | 2024-05-15 11:20AM EDT | 292.50 | 12.35 | 12.40 | 15.55 | 0.00 | - | 3 | 6 | 53.17% |
| SPOT240524C00295000 | 2024-05-20 10:16AM EDT | 295.00 | 16.20 | 9.15 | 12.50 | 0.00 | - | 2 | 36 | 58.40% |
| SPOT240524C00297500 | 2024-05-20 11:00AM EDT | 297.50 | 12.50 | 6.30 | 9.70 | 0.00 | - | 2 | 21 | 47.33% |
| SPOT240524C00300000 | 2024-05-21 1:21PM EDT | 300.00 | 6.40 | 6.60 | 7.40 | -3.08 | -32.49% | 25 | 446 | 41.26% |
| SPOT240524C00302500 | 2024-05-21 2:49PM EDT | 302.50 | 5.10 | 4.80 | 5.65 | -2.20 | -30.14% | 79 | 107 | 39.39% |
| SPOT240524C00305000 | 2024-05-21 3:58PM EDT | 305.00 | 3.75 | 3.55 | 3.95 | -2.26 | -37.60% | 161 | 88 | 36.13% |
| SPOT240524C00307500 | 2024-05-21 3:56PM EDT | 307.50 | 2.55 | 2.55 | 2.88 | -2.09 | -45.04% | 79 | 65 | 36.44% |
| SPOT240524C00310000 | 2024-05-21 3:00PM EDT | 310.00 | 1.85 | 1.75 | 2.05 | -1.45 | -43.94% | 99 | 157 | 36.83% |
| SPOT240524C00312500 | 2024-05-21 3:24PM EDT | 312.50 | 1.65 | 0.92 | 1.43 | -0.85 | -34.00% | 125 | 195 | 37.31% |
| SPOT240524C00315000 | 2024-05-21 3:47PM EDT | 315.00 | 0.92 | 0.73 | 0.98 | -0.83 | -47.43% | 38 | 389 | 37.87% |
| SPOT240524C00317500 | 2024-05-21 2:23PM EDT | 317.50 | 0.65 | 0.54 | 0.71 | -0.67 | -50.76% | 26 | 41 | 39.28% |
| SPOT240524C00320000 | 2024-05-21 3:41PM EDT | 320.00 | 0.63 | 0.40 | 0.74 | -0.30 | -32.26% | 39 | 1,696 | 44.97% |
| SPOT240524C00322500 | 2024-05-21 3:07PM EDT | 322.50 | 0.37 | 0.24 | 0.37 | -0.19 | -33.93% | 32 | 48 | 41.90% |
| SPOT240524C00325000 | 2024-05-21 3:34PM EDT | 325.00 | 0.33 | 0.13 | 0.46 | -0.12 | -26.67% | 36 | 104 | 48.63% |
| SPOT240524C00330000 | 2024-05-21 3:34PM EDT | 330.00 | 0.20 | 0.02 | 0.29 | -0.07 | -25.93% | 8 | 139 | 52.00% |
| SPOT240524C00335000 | 2024-05-20 11:07AM EDT | 335.00 | 0.34 | 0.01 | 2.62 | 0.00 | - | 2 | 4 | 84.81% |
| SPOT240524C00340000 | 2024-05-20 11:10AM EDT | 340.00 | 0.15 | 0.01 | 2.98 | 0.00 | - | 43 | 61 | 97.51% |
| SPOT240524C00345000 | 2024-05-20 1:34PM EDT | 345.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 2 | 93 | 85.69% |
| SPOT240524C00350000 | 2024-05-20 12:07PM EDT | 350.00 | 0.09 | 0.01 | 0.40 | 0.00 | - | 1 | 76 | 76.86% |
| SPOT240524C00355000 | 2024-05-17 12:15PM EDT | 355.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 30 | 30 | 73.05% |
| SPOT240524C00360000 | 2024-05-20 10:20AM EDT | 360.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 51 | 84 | 72.27% |
| SPOT240524C00365000 | 2024-05-06 2:48PM EDT | 365.00 | 0.10 | 0.01 | 2.82 | 0.00 | - | 1 | 3 | 138.18% |
| SPOT240524C00370000 | 2024-05-06 11:32AM EDT | 370.00 | 0.08 | 0.00 | 2.52 | 0.00 | - | 1 | 3 | 142.04% |
| SPOT240524C00380000 | 2024-05-21 2:29PM EDT | 380.00 | 0.01 | 0.00 | 3.75 | -1.42 | -99.30% | 5 | 0 | 171.58% |
| SPOT240524C00390000 | 2024-05-14 10:09AM EDT | 390.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 5 | 22 | 170.51% |
| SPOT240524C00400000 | 2024-05-20 10:21AM EDT | 400.00 | 0.01 | 0.00 | 2.82 | -0.25 | -96.15% | 1 | 8 | 188.13% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00185000 | 2024-05-15 10:12AM EDT | 185.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 10 | 205.47% |
| SPOT240524P00220000 | 2024-05-15 1:17PM EDT | 220.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 255.66% |
| SPOT240524P00230000 | 2024-05-20 11:46AM EDT | 230.00 | 0.01 | 0.00 | 3.60 | 0.00 | - | 2 | 7 | 217.92% |
| SPOT240524P00235000 | 2024-05-21 2:28PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 14 | 90.63% |
| SPOT240524P00240000 | 2024-05-09 12:19PM EDT | 240.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 25 | 133.98% |
| SPOT240524P00245000 | 2024-05-14 3:21PM EDT | 245.00 | 0.15 | 0.00 | 0.71 | 0.00 | - | 10 | 35 | 127.54% |
| SPOT240524P00250000 | 2024-05-16 12:13PM EDT | 250.00 | 0.10 | 0.01 | 2.52 | 0.00 | - | 1 | 57 | 151.86% |
| SPOT240524P00255000 | 2024-05-15 11:14AM EDT | 255.00 | 0.10 | 0.01 | 2.72 | 0.00 | - | 3 | 24 | 142.48% |
| SPOT240524P00260000 | 2024-05-20 9:30AM EDT | 260.00 | 1.44 | 0.01 | 2.53 | 0.00 | - | 4 | 31 | 128.03% |
| SPOT240524P00265000 | 2024-05-20 10:20AM EDT | 265.00 | 0.13 | 0.02 | 3.60 | 0.00 | - | 1 | 39 | 127.93% |
| SPOT240524P00270000 | 2024-05-20 12:54PM EDT | 270.00 | 0.09 | 0.01 | 0.35 | 0.00 | - | 4 | 47 | 69.24% |
| SPOT240524P00272500 | 2024-05-15 11:09AM EDT | 272.50 | 0.30 | 0.01 | 0.09 | 0.00 | - | 2 | 1 | 53.71% |
| SPOT240524P00275000 | 2024-05-21 2:03PM EDT | 275.00 | 0.13 | 0.01 | 0.14 | -0.03 | -18.75% | 41 | 216 | 52.73% |
| SPOT240524P00277500 | 2024-05-21 2:53PM EDT | 277.50 | 0.11 | 0.02 | 0.41 | +0.04 | +57.14% | 1 | 48 | 57.62% |
| SPOT240524P00280000 | 2024-05-21 3:58PM EDT | 280.00 | 0.14 | 0.10 | 0.40 | +0.05 | +55.56% | 186 | 706 | 54.59% |
| SPOT240524P00282500 | 2024-05-20 10:49AM EDT | 282.50 | 0.10 | 0.06 | 0.50 | 0.00 | - | 1 | 89 | 51.07% |
| SPOT240524P00285000 | 2024-05-21 3:53PM EDT | 285.00 | 0.22 | 0.07 | 0.22 | +0.03 | +15.79% | 10 | 121 | 44.04% |
| SPOT240524P00287500 | 2024-05-21 10:44AM EDT | 287.50 | 0.32 | 0.10 | 0.55 | +0.06 | +23.08% | 71 | 217 | 48.58% |
| SPOT240524P00290000 | 2024-05-21 11:53AM EDT | 290.00 | 0.24 | 0.23 | 0.44 | -0.09 | -27.27% | 69 | 124 | 40.72% |
| SPOT240524P00292500 | 2024-05-21 3:42PM EDT | 292.50 | 0.25 | 0.36 | 0.48 | -0.25 | -50.00% | 12 | 151 | 36.26% |
| SPOT240524P00295000 | 2024-05-21 2:38PM EDT | 295.00 | 0.59 | 0.50 | 0.73 | -0.12 | -16.90% | 23 | 94 | 35.01% |
| SPOT240524P00297500 | 2024-05-21 2:21PM EDT | 297.50 | 1.05 | 0.92 | 1.25 | -0.02 | -1.87% | 17 | 197 | 35.67% |
| SPOT240524P00300000 | 2024-05-21 3:39PM EDT | 300.00 | 1.60 | 1.43 | 1.73 | 0.00 | - | 110 | 255 | 33.67% |
| SPOT240524P00302500 | 2024-05-21 3:59PM EDT | 302.50 | 2.40 | 2.28 | 2.53 | +0.18 | +8.11% | 55 | 72 | 32.91% |
| SPOT240524P00305000 | 2024-05-21 11:46AM EDT | 305.00 | 2.24 | 3.30 | 3.75 | -0.96 | -30.00% | 60 | 57 | 33.68% |
| SPOT240524P00307500 | 2024-05-21 3:44PM EDT | 307.50 | 3.75 | 4.70 | 5.20 | -0.68 | -15.35% | 146 | 156 | 34.11% |
| SPOT240524P00310000 | 2024-05-21 2:45PM EDT | 310.00 | 6.10 | 6.40 | 6.90 | +0.40 | +7.02% | 47 | 161 | 34.57% |
| SPOT240524P00315000 | 2024-05-20 9:52AM EDT | 315.00 | 8.55 | 9.90 | 12.00 | 0.00 | - | 2 | 4 | 49.76% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 320.00 | 27.58 | 13.00 | 16.40 | 0.00 | - | 1 | 7 | 54.30% |
| SPOT240524P00322500 | 2024-05-20 9:52AM EDT | 322.50 | 14.60 | 14.10 | 19.00 | 0.00 | - | 1 | 8 | 61.30% |
| SPOT240524P00330000 | 2024-05-17 3:38PM EDT | 330.00 | 28.47 | 21.30 | 27.90 | 0.00 | - | 15 | 7 | 97.29% |
| SPOT240524P00335000 | 2024-04-23 10:17AM EDT | 335.00 | 29.60 | 26.15 | 32.80 | 0.00 | - | - | 0 | 106.93% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 340.00 | 71.68 | 31.30 | 36.45 | 0.00 | - | 2 | 0 | 95.36% |
| SPOT240524P00350000 | 2024-05-01 3:59PM EDT | 350.00 | 65.68 | 41.10 | 47.00 | 0.00 | - | 1 | 0 | 123.63% |
| SPOT240524P00355000 | 2024-04-23 11:07AM EDT | 355.00 | 45.73 | 46.15 | 51.20 | 0.00 | - | - | 0 | 115.63% |
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 360.00 | 50.47 | 51.20 | 58.15 | 0.00 | - | - | 0 | 161.08% |
© 2024 Yahoo. Todos os direitos reservados.