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
66.233,84 +207,37 (+0,31%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621C00270000 | 2024-06-03 12:52PM EDT | 2024-06-21 | 40.68 | 42.20 | 46.30 | 0.00 | - | 1 | 313 | 84.20% |
| SPOT240712C00270000 | 2024-06-03 2:21PM EDT | 2024-07-12 | 43.00 | 43.30 | 48.55 | 0.00 | - | 1 | 1 | 50.71% |
| SPOT240719C00270000 | 2024-06-13 3:55PM EDT | 2024-07-19 | 40.50 | 45.00 | 48.70 | 0.00 | - | 2 | 376 | 57.52% |
| SPOT240726C00270000 | 2024-06-13 11:12AM EDT | 2024-07-26 | 40.51 | 46.80 | 53.85 | 0.00 | - | 1 | 1 | 58.15% |
| SPOT240816C00270000 | 2024-06-14 1:37PM EDT | 2024-08-16 | 53.40 | 50.95 | 53.35 | +4.33 | +8.82% | 10 | 12 | 52.26% |
| SPOT240920C00270000 | 2024-06-05 3:01PM EDT | 2024-09-20 | 67.15 | 54.75 | 57.15 | 0.00 | - | 2 | 704 | 51.96% |
| SPOT241018C00270000 | 2024-05-06 12:43PM EDT | 2024-10-18 | 49.23 | 67.70 | 70.05 | 0.00 | - | 20 | 31 | 65.25% |
| SPOT241220C00270000 | 2024-06-07 3:57PM EDT | 2024-12-20 | 63.82 | 67.20 | 68.50 | 0.00 | - | 2 | 75 | 51.85% |
| SPOT250117C00270000 | 2024-06-05 10:32AM EDT | 2025-01-17 | 83.46 | 69.20 | 71.50 | 0.00 | - | 2 | 301 | 51.44% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 81.90 | 86.30 | 0.00 | - | 8 | 31 | 44.27% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 94.25 | 98.65 | 0.00 | - | 6 | 119 | 50.67% |
| SPOT261218C00270000 | 2024-06-11 11:33AM EDT | 2026-12-18 | 118.38 | 116.00 | 124.90 | 0.00 | - | 1 | 21 | 54.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00270000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.11 | -0.22 | -70.97% | 3 | 580 | 50.78% |
| SPOT240628P00270000 | 2024-06-13 12:57PM EDT | 2024-06-28 | 0.42 | 0.00 | 0.62 | +0.01 | +2.44% | 1 | 116 | 48.90% |
| SPOT240705P00270000 | 2024-06-13 3:08PM EDT | 2024-07-05 | 0.93 | 0.27 | 0.73 | 0.00 | - | 6 | 10 | 40.82% |
| SPOT240712P00270000 | 2024-06-13 10:05AM EDT | 2024-07-12 | 1.34 | 0.78 | 1.14 | 0.00 | - | 11 | 17 | 38.97% |
| SPOT240719P00270000 | 2024-06-14 3:20PM EDT | 2024-07-19 | 1.64 | 1.58 | 1.81 | -0.68 | -29.31% | 30 | 568 | 39.20% |
| SPOT240726P00270000 | 2024-06-14 1:48PM EDT | 2024-07-26 | 4.61 | 3.75 | 5.20 | -1.23 | -21.06% | 2 | 4 | 50.60% |
| SPOT240816P00270000 | 2024-06-13 3:47PM EDT | 2024-08-16 | 7.87 | 6.75 | 7.65 | 0.00 | - | 14 | 163 | 48.26% |
| SPOT240920P00270000 | 2024-06-14 2:08PM EDT | 2024-09-20 | 9.40 | 9.10 | 9.85 | -1.27 | -11.90% | 1 | 225 | 43.32% |
| SPOT241018P00270000 | 2024-06-04 11:51AM EDT | 2024-10-18 | 10.20 | 9.55 | 11.50 | 0.00 | - | 3 | 603 | 41.16% |
| SPOT241220P00270000 | 2024-06-13 11:12AM EDT | 2024-12-20 | 17.00 | 16.85 | 17.45 | -2.20 | -11.46% | 1 | 220 | 41.95% |
| SPOT250117P00270000 | 2024-06-12 1:30PM EDT | 2025-01-17 | 17.65 | 18.15 | 19.30 | 0.00 | - | 11 | 357 | 41.49% |
| SPOT250321P00270000 | 2024-06-10 12:44PM EDT | 2025-03-21 | 22.95 | 21.95 | 24.10 | 0.00 | - | 2 | 13 | 41.79% |
| SPOT251219P00270000 | 2024-06-14 10:37AM EDT | 2025-12-19 | 37.00 | 34.70 | 37.45 | -1.50 | -3.90% | 6 | 16 | 39.90% |
| SPOT260116P00270000 | 2024-06-13 12:21PM EDT | 2026-01-16 | 40.85 | 36.75 | 38.95 | 0.00 | - | 1 | 139 | 40.03% |
| SPOT260618P00270000 | 2024-05-10 10:19AM EDT | 2026-06-18 | 44.90 | 39.00 | 46.65 | 0.00 | - | 50 | 57 | 40.66% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 47.70 | 51.30 | 0.00 | - | 1 | 1 | 39.10% |
© 2024 Yahoo. Todos os direitos reservados.