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
66.143,76 -125,68 (-0,19%)
Spotify Technology S.A. (SPOT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00230000 | 2024-06-13 11:42AM EDT | 2024-06-21 | 76.90 | 81.45 | 87.20 | 0.00 | - | 1 | 204 | 152.98% |
| SPOT240719C00230000 | 2024-06-10 11:27AM EDT | 2024-07-19 | 80.83 | 82.75 | 87.70 | 0.00 | - | 1 | 80 | 72.51% |
| SPOT240816C00230000 | 2024-06-14 1:21PM EDT | 2024-08-16 | 87.65 | 85.30 | 90.80 | +19.55 | +28.71% | 1 | 1 | 67.57% |
| SPOT240920C00230000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPOT241018C00230000 | 2024-03-18 11:32AM EDT | 2024-10-18 | 47.55 | 78.80 | 80.95 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT241220C00230000 | 2024-04-23 11:54AM EDT | 2024-12-20 | 99.29 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 0.00% |
| SPOT250117C00230000 | 2024-06-07 10:14AM EDT | 2025-01-17 | 99.50 | 98.10 | 99.75 | 0.00 | - | 9 | 407 | 56.03% |
| SPOT251219C00230000 | 2024-05-14 9:45AM EDT | 2025-12-19 | 102.55 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 0.00% |
| SPOT260116C00230000 | 2024-05-23 9:49AM EDT | 2026-01-16 | 114.51 | 121.55 | 126.85 | 0.00 | - | 1 | 6 | 56.95% |
| SPOT261218C00230000 | 2024-05-13 1:06PM EDT | 2026-12-18 | 119.90 | 138.00 | 144.95 | 0.00 | - | 1 | 1 | 57.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00230000 | 2024-06-10 3:18PM EDT | 2024-06-21 | 0.06 | 0.00 | 1.93 | 0.00 | - | 3 | 390 | 143.75% |
| SPOT240628P00230000 | 2024-06-04 9:30AM EDT | 2024-06-28 | 1.47 | 0.00 | 2.46 | 0.00 | - | 1 | 1 | 102.64% |
| SPOT240712P00230000 | 2024-06-13 9:30AM EDT | 2024-07-12 | 0.29 | 0.01 | 1.25 | 0.00 | - | 1 | 1 | 62.52% |
| SPOT240719P00230000 | 2024-06-12 11:00AM EDT | 2024-07-19 | 0.25 | 0.11 | 0.56 | 0.00 | - | 2 | 459 | 50.15% |
| SPOT240816P00230000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 1.80 | 1.78 | 2.21 | -0.03 | -1.64% | 2 | 126 | 52.42% |
| SPOT240920P00230000 | 2024-06-07 3:17PM EDT | 2024-09-20 | 2.90 | 2.70 | 3.05 | 0.00 | - | 1 | 130 | 46.69% |
| SPOT241018P00230000 | 2024-06-12 9:43AM EDT | 2024-10-18 | 3.38 | 3.75 | 4.30 | 0.00 | - | 1 | 787 | 45.36% |
| SPOT241220P00230000 | 2024-06-07 3:57PM EDT | 2024-12-20 | 7.73 | 6.90 | 9.05 | 0.00 | - | 6 | 43 | 47.53% |
| SPOT250117P00230000 | 2024-06-07 10:14AM EDT | 2025-01-17 | 8.20 | 8.30 | 8.95 | 0.00 | - | 6 | 989 | 44.16% |
| SPOT250321P00230000 | 2024-05-10 12:58PM EDT | 2025-03-21 | 14.25 | 11.40 | 12.90 | 0.00 | - | 7 | 28 | 44.98% |
| SPOT250620P00230000 | 2024-05-31 1:29PM EDT | 2025-06-20 | 18.40 | 14.35 | 16.75 | 0.00 | - | 24 | 24 | 43.86% |
| SPOT251219P00230000 | 2024-06-14 10:30AM EDT | 2025-12-19 | 21.73 | 21.15 | 22.50 | +1.48 | +7.31% | 24 | 553 | 41.46% |
| SPOT260116P00230000 | 2024-06-14 10:55AM EDT | 2026-01-16 | 22.65 | 22.35 | 23.55 | +1.55 | +7.35% | 38 | 527 | 41.41% |
| SPOT260618P00230000 | 2024-03-01 4:03PM EDT | 2026-06-18 | 36.67 | 36.10 | 38.45 | 0.00 | - | 3 | 0 | 48.58% |
| SPOT261218P00230000 | 2024-04-24 11:12AM EDT | 2026-12-18 | 36.05 | 29.10 | 37.25 | 0.00 | - | - | 1 | 42.63% |
© 2024 Yahoo. Todos os direitos reservados.