Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.201,06 +212,73 (+0,32%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:220.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00220000 | 2024-05-29 9:32AM EDT | 2024-06-21 | 89.14 | 91.40 | 96.50 | 0.00 | - | 20 | 170 | 147.95% |
| SPOT240705C00220000 | 2024-06-13 11:39AM EDT | 2024-07-05 | 94.07 | 92.05 | 97.95 | +6.92 | +7.94% | 1 | 1 | 100.17% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| SPOT240816C00220000 | 2024-06-03 11:27AM EDT | 2024-08-16 | 95.58 | 94.70 | 99.90 | 0.00 | - | 4 | 4 | 70.64% |
| SPOT240920C00220000 | 2024-06-03 3:03PM EDT | 2024-09-20 | 95.39 | 97.00 | 101.10 | 0.00 | - | 1 | 52 | 62.88% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 94.60 | 97.65 | 0.00 | - | 1 | 19 | 51.11% |
| SPOT241220C00220000 | 2024-05-29 2:27PM EDT | 2024-12-20 | 99.90 | 103.70 | 107.50 | 0.00 | - | 1 | 6 | 59.11% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 101.35 | 103.70 | 0.00 | - | 2 | 1,156 | 51.69% |
| SPOT250321C00220000 | 2024-05-23 1:23PM EDT | 2025-03-21 | 100.90 | 110.90 | 113.35 | 0.00 | - | - | 1 | 58.29% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 119.15 | 122.05 | 0.00 | - | 1 | 21 | 49.95% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 135.00 | 143.00 | 0.00 | - | 1 | 2 | 52.06% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00220000 | 2024-06-10 9:53AM EDT | 2024-06-21 | 0.07 | 0.00 | 1.41 | 0.00 | - | 1 | 475 | 140.53% |
| SPOT240705P00220000 | 2024-05-28 1:03PM EDT | 2024-07-05 | 0.01 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 88.28% |
| SPOT240712P00220000 | 2024-05-31 11:37AM EDT | 2024-07-12 | 0.39 | 0.00 | 1.22 | 0.00 | - | 6 | 3 | 68.51% |
| SPOT240719P00220000 | 2024-06-04 10:31AM EDT | 2024-07-19 | 0.61 | 0.13 | 1.28 | 0.00 | - | 6 | 126 | 62.84% |
| SPOT240816P00220000 | 2024-06-12 2:55PM EDT | 2024-08-16 | 1.20 | 1.00 | 1.69 | 0.00 | - | 1 | 78 | 53.10% |
| SPOT240920P00220000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 2.00 | 1.65 | 2.22 | -0.05 | -2.44% | 2 | 195 | 47.66% |
| SPOT241018P00220000 | 2024-06-10 3:24PM EDT | 2024-10-18 | 2.77 | 2.68 | 3.20 | 0.00 | - | 2 | 781 | 46.09% |
| SPOT241220P00220000 | 2024-06-05 10:24AM EDT | 2024-12-20 | 4.65 | 5.20 | 6.45 | 0.00 | - | 8 | 805 | 46.30% |
| SPOT250117P00220000 | 2024-06-03 1:43PM EDT | 2025-01-17 | 7.10 | 6.50 | 7.45 | 0.00 | - | 1 | 123 | 45.36% |
| SPOT250321P00220000 | 2024-06-06 3:45PM EDT | 2025-03-21 | 8.79 | 9.30 | 9.95 | 0.00 | - | 96 | 204 | 44.32% |
| SPOT251219P00220000 | 2024-06-04 2:23PM EDT | 2025-12-19 | 17.80 | 18.45 | 19.55 | 0.00 | - | 15 | 330 | 41.95% |
| SPOT260116P00220000 | 2024-05-23 11:57AM EDT | 2026-01-16 | 20.60 | 19.75 | 21.15 | 0.00 | - | 1 | 51 | 42.50% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 23.10 | 25.40 | 0.00 | - | 1 | 1 | 41.44% |
© 2024 Yahoo. Todos os direitos reservados.