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
66.200,76 -749,80 (-1,12%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00240000 | 2024-06-07 3:45PM EDT | 2024-06-21 | 70.72 | 71.40 | 76.05 | 0.00 | - | 3 | 1,170 | 110.60% |
| SPOT240719C00240000 | 2024-06-13 11:18AM EDT | 2024-07-19 | 63.65 | 72.30 | 78.35 | 0.00 | - | 2 | 141 | 64.31% |
| SPOT240816C00240000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 57.43 | 61.75 | 65.70 | 0.00 | - | - | 2 | 0.00% |
| SPOT240920C00240000 | 2024-06-11 11:33AM EDT | 2024-09-20 | 80.71 | 80.00 | 83.85 | 0.00 | - | 5 | 97 | 59.15% |
| SPOT241018C00240000 | 2024-06-14 12:04PM EDT | 2024-10-18 | 82.63 | 81.10 | 83.70 | +4.43 | +5.66% | 2 | 4 | 53.24% |
| SPOT241220C00240000 | 2024-05-29 11:25AM EDT | 2024-12-20 | 83.50 | 88.75 | 90.40 | 0.00 | - | 1 | 21 | 55.73% |
| SPOT250117C00240000 | 2024-05-28 9:47AM EDT | 2025-01-17 | 85.30 | 87.30 | 91.95 | 0.00 | - | 1 | 224 | 52.09% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPOT260116C00240000 | 2024-06-14 10:54AM EDT | 2026-01-16 | 119.45 | 115.95 | 119.90 | -4.75 | -3.82% | 2 | 53 | 55.98% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT261218C00240000 | 2024-05-23 9:41AM EDT | 2026-12-18 | 125.15 | 131.00 | 141.00 | 0.00 | - | 1 | 1 | 56.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00240000 | 2024-06-14 11:01AM EDT | 2024-06-21 | 0.18 | 0.02 | 0.07 | +0.13 | +260.00% | 1 | 749 | 74.61% |
| SPOT240628P00240000 | 2024-06-06 9:36AM EDT | 2024-06-28 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 77.59% |
| SPOT240712P00240000 | 2024-06-13 10:25AM EDT | 2024-07-12 | 0.73 | 0.00 | 0.71 | 0.00 | - | 10 | 10 | 55.37% |
| SPOT240719P00240000 | 2024-06-14 10:51AM EDT | 2024-07-19 | 0.38 | 0.33 | 0.50 | -0.12 | -24.00% | 1 | 552 | 46.46% |
| SPOT240726P00240000 | 2024-06-07 10:24AM EDT | 2024-07-26 | 1.00 | 0.69 | 4.20 | 0.00 | - | 2 | 2 | 59.63% |
| SPOT240816P00240000 | 2024-06-05 10:18AM EDT | 2024-08-16 | 1.97 | 2.50 | 2.92 | 0.00 | - | 7 | 54 | 50.05% |
| SPOT240920P00240000 | 2024-06-11 3:08PM EDT | 2024-09-20 | 4.18 | 3.25 | 4.05 | 0.00 | - | 3 | 413 | 45.04% |
| SPOT241018P00240000 | 2024-06-07 10:01AM EDT | 2024-10-18 | 5.00 | 5.00 | 5.40 | 0.00 | - | 1 | 61 | 43.55% |
| SPOT241220P00240000 | 2024-06-07 2:08PM EDT | 2024-12-20 | 9.40 | 9.10 | 9.65 | 0.00 | - | 4 | 26 | 43.98% |
| SPOT250117P00240000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 10.09 | 10.25 | 11.20 | +0.34 | +3.49% | 10 | 344 | 43.64% |
| SPOT250321P00240000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 16.85 | 13.85 | 15.40 | 0.00 | - | - | 2 | 44.27% |
| SPOT250620P00240000 | 2024-06-10 12:47PM EDT | 2025-06-20 | 18.19 | 17.75 | 19.15 | 0.00 | - | 50 | 80 | 42.75% |
| SPOT251219P00240000 | 2024-06-13 12:15PM EDT | 2025-12-19 | 26.55 | 24.15 | 26.50 | 0.00 | - | 2 | 40 | 41.61% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 26.65 | 28.25 | 0.00 | - | 10 | 20 | 42.09% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 42.58% |
© 2024 Yahoo. Todos os direitos reservados.