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
67.740,11 +362,30 (+0,54%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00330000 | 2024-05-30 3:44PM EDT | 2024-06-07 | 0.20 | 0.07 | 0.50 | -0.29 | -59.18% | 18 | 521 | 48.24% |
| SPOT240614C00330000 | 2024-05-31 1:31PM EDT | 2024-06-14 | 0.35 | 0.33 | 0.85 | -1.40 | -80.00% | 5 | 19 | 38.48% |
| SPOT240621C00330000 | 2024-05-31 12:12PM EDT | 2024-06-21 | 1.08 | 1.04 | 1.44 | -1.21 | -52.84% | 29 | 513 | 36.08% |
| SPOT240628C00330000 | 2024-05-31 10:27AM EDT | 2024-06-28 | 1.93 | 1.79 | 2.71 | -2.97 | -60.61% | 1 | 163 | 38.05% |
| SPOT240719C00330000 | 2024-05-31 1:18PM EDT | 2024-07-19 | 3.98 | 3.65 | 4.55 | -3.17 | -44.34% | 13 | 933 | 34.88% |
| SPOT240816C00330000 | 2024-05-31 2:39PM EDT | 2024-08-16 | 11.50 | 11.75 | 13.15 | -4.30 | -27.22% | 2 | 153 | 46.30% |
| SPOT240920C00330000 | 2024-05-31 12:43PM EDT | 2024-09-20 | 15.20 | 15.45 | 17.25 | -4.85 | -24.19% | 5 | 320 | 45.03% |
| SPOT241018C00330000 | 2024-05-30 10:19AM EDT | 2024-10-18 | 17.60 | 18.30 | 21.60 | -4.90 | -21.78% | 7 | 108 | 46.41% |
| SPOT241220C00330000 | 2024-05-30 1:45PM EDT | 2024-12-20 | 31.30 | 26.30 | 27.35 | 0.00 | - | 2 | 40 | 45.17% |
| SPOT250117C00330000 | 2024-05-30 2:03PM EDT | 2025-01-17 | 34.00 | 28.75 | 31.20 | 0.00 | - | 150 | 221 | 46.46% |
| SPOT250321C00330000 | 2024-05-01 9:51AM EDT | 2025-03-21 | 34.43 | 32.60 | 36.70 | 0.00 | - | - | 3 | 46.37% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 66.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 55.80 | 66.20 | 68.10 | 0.00 | - | 2 | 109 | 52.83% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 83.10 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 2026-12-18 | 93.64 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607P00330000 | 2024-05-28 9:36AM EDT | 2024-06-07 | 24.00 | 30.40 | 37.80 | 0.00 | - | 1 | 1 | 54.91% |
| SPOT240621P00330000 | 2024-05-28 12:53PM EDT | 2024-06-21 | 22.40 | 32.70 | 37.80 | 0.00 | - | 2 | 105 | 53.42% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 43.40 | 26.75 | 28.30 | 0.00 | - | 3 | 18 | 0.00% |
| SPOT240816P00330000 | 2024-05-28 1:22PM EDT | 2024-08-16 | 33.60 | 40.05 | 43.95 | 0.00 | - | 1 | 8 | 41.44% |
| SPOT240920P00330000 | 2024-05-28 12:17PM EDT | 2024-09-20 | 36.40 | 42.65 | 45.20 | 0.00 | - | 1 | 33 | 36.47% |
| SPOT241018P00330000 | 2024-05-24 11:35AM EDT | 2024-10-18 | 39.80 | 42.05 | 47.10 | 0.00 | - | 2 | 7 | 35.43% |
| SPOT241220P00330000 | 2024-05-31 1:15PM EDT | 2024-12-20 | 53.40 | 49.85 | 52.70 | +6.84 | +14.69% | 2 | 3 | 36.09% |
| SPOT250117P00330000 | 2024-05-30 2:03PM EDT | 2025-01-17 | 54.38 | 51.80 | 55.90 | +5.48 | +11.21% | 2 | 182 | 37.33% |
| SPOT250321P00330000 | 2024-05-08 3:23PM EDT | 2025-03-21 | 55.91 | 56.30 | 59.10 | 0.00 | - | - | 26 | 36.15% |
| SPOT250620P00330000 | 2024-05-20 2:18PM EDT | 2025-06-20 | 58.05 | 61.55 | 64.60 | 0.00 | - | - | 6 | 36.16% |
| SPOT251219P00330000 | 2024-05-20 11:10AM EDT | 2025-12-19 | 64.90 | 68.15 | 71.85 | 0.00 | - | - | 5 | 34.73% |
| SPOT260116P00330000 | 2024-05-14 9:42AM EDT | 2026-01-16 | 74.45 | 69.70 | 73.30 | 0.00 | - | - | 1 | 34.86% |
© 2024 Yahoo. Todos os direitos reservados.