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
67.627,27 +731,98 (+1,09%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240607C00340000 | 2024-05-29 12:04PM EDT | 2024-06-07 | 0.35 | 0.01 | 0.60 | 0.00 | - | 30 | 38 | 53.42% |
| SPOT240614C00340000 | 2024-05-31 12:21PM EDT | 2024-06-14 | 0.45 | 0.24 | 0.66 | -0.44 | -49.44% | 28 | 16 | 43.85% |
| SPOT240621C00340000 | 2024-05-31 2:57PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.82 | -0.93 | -60.78% | 4 | 300 | 37.55% |
| SPOT240628C00340000 | 2024-05-30 10:21AM EDT | 2024-06-28 | 0.99 | 0.74 | 1.71 | -1.25 | -55.80% | 1 | 8 | 39.04% |
| SPOT240705C00340000 | 2024-05-30 3:54PM EDT | 2024-07-05 | 2.27 | 0.91 | 2.14 | 0.00 | - | 1 | 7 | 37.22% |
| SPOT240719C00340000 | 2024-05-31 1:18PM EDT | 2024-07-19 | 2.64 | 2.75 | 3.10 | -1.91 | -41.98% | 15 | 305 | 35.30% |
| SPOT240816C00340000 | 2024-05-30 9:53AM EDT | 2024-08-16 | 11.40 | 9.40 | 10.05 | -1.60 | -12.31% | 21 | 103 | 45.02% |
| SPOT240920C00340000 | 2024-05-30 12:53PM EDT | 2024-09-20 | 12.00 | 12.70 | 14.50 | -4.25 | -26.15% | 2 | 96 | 44.96% |
| SPOT241018C00340000 | 2024-05-31 11:17AM EDT | 2024-10-18 | 14.67 | 14.80 | 17.45 | -4.68 | -24.19% | 8 | 57 | 44.55% |
| SPOT241220C00340000 | 2024-05-30 1:42PM EDT | 2024-12-20 | 27.75 | 23.50 | 24.15 | 0.00 | - | 2 | 82 | 44.92% |
| SPOT250117C00340000 | 2024-05-31 2:37PM EDT | 2025-01-17 | 25.00 | 25.60 | 27.70 | -5.77 | -18.75% | 3 | 75 | 45.96% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 1.56% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 54.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 32.15 | 33.75 | 0.00 | - | 2 | 32 | 0.00% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPOT240816P00340000 | 2024-05-14 2:17PM EDT | 2024-08-16 | 53.60 | 48.15 | 51.65 | 0.00 | - | - | 5 | 41.50% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPOT250117P00340000 | 2024-05-30 11:23AM EDT | 2025-01-17 | 54.70 | 56.80 | 63.15 | 0.00 | - | 25 | 242 | 37.48% |
| SPOT250321P00340000 | 2024-05-08 3:45PM EDT | 2025-03-21 | 62.15 | 61.30 | 64.60 | 0.00 | - | - | 3 | 34.65% |
| SPOT260116P00340000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 81.50 | 75.90 | 79.00 | 0.00 | - | - | 1 | 34.07% |
© 2024 Yahoo. Todos os direitos reservados.