Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.744,69 +2.923,46 (+4,89%)
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:170.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00170000 | 2024-05-01 10:21AM EDT | 2024-05-17 | 117.54 | 123.20 | 129.60 | 0.00 | - | 2 | 26 | 132.03% |
| SPOT240621C00170000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 146.00 | 124.50 | 129.35 | 0.00 | - | 64 | 2,060 | 82.08% |
| SPOT240719C00170000 | 2023-12-27 11:09AM EDT | 2024-07-19 | 37.62 | 54.10 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPOT240920C00170000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 120.99 | 126.30 | 134.00 | 0.00 | - | 3 | 39 | 67.97% |
| SPOT241018C00170000 | 2024-03-28 10:48AM EDT | 2024-10-18 | 104.20 | 120.95 | 128.40 | 0.00 | - | 4 | 4 | 54.10% |
| SPOT241220C00170000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 141.96 | 129.95 | 137.65 | 0.00 | - | 2 | 3 | 63.71% |
| SPOT250117C00170000 | 2024-04-18 12:49PM EDT | 2025-01-17 | 133.86 | 132.20 | 137.60 | 0.00 | - | 1 | 253 | 62.84% |
| SPOT251219C00170000 | 2024-04-23 11:02AM EDT | 2025-12-19 | 163.60 | 147.50 | 152.60 | 0.00 | - | 1 | 21 | 61.66% |
| SPOT260116C00170000 | 2024-02-06 10:42AM EDT | 2026-01-16 | 105.50 | 122.40 | 130.40 | 0.00 | - | 1 | 2 | 32.69% |
| SPOT260618C00170000 | 2024-02-07 4:24PM EDT | 2026-06-18 | 106.01 | 121.15 | 129.00 | 0.00 | - | - | 2 | 26.50% |
| SPOT261218C00170000 | 2024-04-19 10:26AM EDT | 2026-12-18 | 146.13 | 159.70 | 165.95 | 0.00 | - | 1 | 1 | 60.42% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517P00170000 | 2024-04-04 12:05PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.65 | 0.00 | - | 11 | 43 | 131.84% |
| SPOT240621P00170000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.12 | 0.02 | 2.56 | 0.00 | - | 1 | 193 | 88.60% |
| SPOT240719P00170000 | 2024-04-15 12:17PM EDT | 2024-07-19 | 0.80 | 0.03 | 0.77 | 0.00 | - | 1 | 28 | 57.96% |
| SPOT240920P00170000 | 2024-03-26 1:46PM EDT | 2024-09-20 | 2.57 | 0.70 | 1.72 | 0.00 | - | 42 | 223 | 51.78% |
| SPOT241018P00170000 | 2024-03-26 11:34AM EDT | 2024-10-18 | 3.10 | 1.22 | 2.10 | 0.00 | - | 6 | 7 | 50.33% |
| SPOT241220P00170000 | 2024-04-17 2:02PM EDT | 2024-12-20 | 3.65 | 1.60 | 3.10 | 0.00 | - | 23 | 28 | 49.38% |
| SPOT250117P00170000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 3.22 | 2.42 | 2.96 | 0.00 | - | 1 | 86 | 46.11% |
| SPOT251219P00170000 | 2024-05-02 10:56AM EDT | 2025-12-19 | 10.40 | 9.10 | 10.35 | 0.00 | - | 2 | 238 | 43.81% |
| SPOT260116P00170000 | 2024-04-23 9:58AM EDT | 2026-01-16 | 9.65 | 10.05 | 11.10 | 0.00 | - | 2 | 32 | 43.89% |
| SPOT261218P00170000 | 2024-04-23 1:31PM EDT | 2026-12-18 | 15.40 | 15.45 | 18.75 | 0.00 | - | 2 | 4 | 43.50% |
© 2024 Yahoo. Todos os direitos reservados.