Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.593,27 +325,78 (+0,48%)
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:320.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00320000 | 2024-05-31 3:42PM EDT | 2024-06-07 | 0.41 | 0.31 | 0.46 | -0.96 | -70.07% | 10 | 284 | 36.38% |
| SPOT240614C00320000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 1.51 | 1.17 | 2.10 | -1.44 | -48.81% | 199 | 35 | 39.59% |
| SPOT240621C00320000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 2.19 | 2.27 | 2.59 | -2.21 | -50.23% | 14 | 1,126 | 34.90% |
| SPOT240628C00320000 | 2024-05-30 3:08PM EDT | 2024-06-28 | 5.63 | 3.30 | 3.85 | 0.00 | - | 3 | 177 | 35.45% |
| SPOT240705C00320000 | 2024-05-31 10:18AM EDT | 2024-07-05 | 5.29 | 3.50 | 4.85 | -2.66 | -33.46% | 2 | 13 | 35.14% |
| SPOT240719C00320000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 6.14 | 5.25 | 10.00 | -2.66 | -30.23% | 153 | 549 | 43.20% |
| SPOT240816C00320000 | 2024-05-31 10:52AM EDT | 2024-08-16 | 14.55 | 13.80 | 16.10 | -5.05 | -25.77% | 9 | 103 | 46.26% |
| SPOT240920C00320000 | 2024-05-31 12:46PM EDT | 2024-09-20 | 18.15 | 17.65 | 19.80 | -5.45 | -23.09% | 7 | 103 | 44.13% |
| SPOT241018C00320000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 22.05 | 21.80 | 22.35 | -4.25 | -16.16% | 20 | 488 | 43.00% |
| SPOT241220C00320000 | 2024-05-31 10:29AM EDT | 2024-12-20 | 30.10 | 29.15 | 32.45 | -4.75 | -13.63% | 3 | 124 | 47.20% |
| SPOT250117C00320000 | 2024-05-24 11:35AM EDT | 2025-01-17 | 38.95 | 32.55 | 34.80 | 0.00 | - | 1 | 150 | 46.74% |
| SPOT251219C00320000 | 2024-05-08 9:58AM EDT | 2025-12-19 | 65.37 | 60.95 | 63.95 | 0.00 | - | 1 | 16 | 49.70% |
| SPOT260116C00320000 | 2024-05-16 2:42PM EDT | 2026-01-16 | 67.10 | 62.85 | 65.90 | 0.00 | - | 2 | 35 | 49.83% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 73.65 | 76.50 | 0.00 | - | 9 | 0 | 50.86% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00320000 | 2024-05-24 12:30PM EDT | 2024-06-21 | 16.89 | 23.60 | 27.05 | 0.00 | - | 31 | 86 | 40.85% |
| SPOT240628P00320000 | 2024-05-24 10:25AM EDT | 2024-06-28 | 18.50 | 24.65 | 29.35 | 0.00 | - | 30 | 13 | 43.96% |
| SPOT240719P00320000 | 2024-05-30 12:53PM EDT | 2024-07-19 | 21.70 | 25.45 | 28.40 | 0.00 | - | 12 | 157 | 30.63% |
| SPOT240816P00320000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 34.90 | 31.60 | 35.80 | +8.10 | +30.22% | 32 | 28 | 39.53% |
| SPOT240920P00320000 | 2024-05-31 10:44AM EDT | 2024-09-20 | 39.00 | 36.55 | 38.05 | +6.95 | +21.68% | 1 | 78 | 36.37% |
| SPOT241018P00320000 | 2024-05-31 10:20AM EDT | 2024-10-18 | 38.15 | 39.15 | 39.95 | +3.20 | +9.16% | 2 | 61 | 35.21% |
| SPOT241220P00320000 | 2024-05-31 2:52PM EDT | 2024-12-20 | 47.45 | 43.75 | 46.30 | +4.15 | +9.58% | 2 | 36 | 36.56% |
| SPOT250117P00320000 | 2024-05-22 12:34PM EDT | 2025-01-17 | 44.85 | 45.80 | 48.80 | 0.00 | - | 3 | 317 | 36.95% |
| SPOT250321P00320000 | 2024-05-20 2:09PM EDT | 2025-03-21 | 46.95 | 50.05 | 53.80 | 0.00 | - | - | 1 | 37.48% |
| SPOT250620P00320000 | 2024-05-20 11:13AM EDT | 2025-06-20 | 50.85 | 55.55 | 59.25 | 0.00 | - | - | 2 | 37.24% |
| SPOT251219P00320000 | 2024-05-30 12:44PM EDT | 2025-12-19 | 61.05 | 61.85 | 65.80 | 0.00 | - | 4 | 25 | 35.13% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 58.75 | 61.95 | 0.00 | - | 10 | 50 | 31.75% |
© 2024 Yahoo. Todos os direitos reservados.