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
62.732,79 +3.468,76 (+5,85%)
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:200.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00200000 | 2024-04-22 9:36AM EDT | 2024-05-17 | 76.80 | 93.20 | 99.70 | 0.00 | - | 14 | 65 | 95.80% |
| SPOT240621C00200000 | 2024-05-03 1:00PM EDT | 2024-06-21 | 98.00 | 95.35 | 99.65 | +10.10 | +11.49% | 20 | 1,456 | 66.72% |
| SPOT240719C00200000 | 2024-05-02 11:45AM EDT | 2024-07-19 | 90.95 | 96.40 | 102.00 | 0.00 | - | 1 | 33 | 64.26% |
| SPOT240920C00200000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 84.43 | 100.65 | 103.90 | 0.00 | - | 10 | 1,033 | 58.31% |
| SPOT241018C00200000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 97.70 | 101.50 | 105.00 | 0.00 | - | 1 | 4 | 55.88% |
| SPOT241220C00200000 | 2024-05-02 1:11PM EDT | 2024-12-20 | 102.43 | 105.90 | 109.75 | 0.00 | - | 2 | 7 | 57.10% |
| SPOT250117C00200000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 130.49 | 105.35 | 111.25 | 0.00 | - | 1 | 531 | 54.80% |
| SPOT251219C00200000 | 2024-03-05 11:21AM EDT | 2025-12-19 | 104.55 | 131.10 | 135.40 | 0.00 | - | 2 | 22 | 62.23% |
| SPOT260116C00200000 | 2024-04-23 10:24AM EDT | 2026-01-16 | 142.00 | 127.15 | 130.90 | 0.00 | - | 11 | 45 | 56.73% |
| SPOT261218C00200000 | 2024-04-05 1:18PM EDT | 2026-12-18 | 159.60 | 141.35 | 146.10 | 0.00 | - | 1 | 3 | 57.13% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00200000 | 2024-04-22 1:47PM EDT | 2024-05-03 | 0.72 | 0.00 | 3.40 | 0.00 | - | - | 1 | 490.04% |
| SPOT240510P00200000 | 2024-04-24 11:03AM EDT | 2024-05-10 | 3.85 | 0.00 | 1.70 | 0.00 | - | - | 66 | 150.49% |
| SPOT240517P00200000 | 2024-04-29 11:37AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 109 | 92.48% |
| SPOT240621P00200000 | 2024-04-25 10:57AM EDT | 2024-06-21 | 0.31 | 0.06 | 0.30 | 0.00 | - | 2 | 388 | 50.64% |
| SPOT240719P00200000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 0.47 | 0.16 | 0.71 | 0.00 | - | 3 | 285 | 46.63% |
| SPOT240920P00200000 | 2024-05-02 1:50PM EDT | 2024-09-20 | 2.51 | 2.01 | 2.54 | 0.00 | - | 5 | 822 | 45.34% |
| SPOT241018P00200000 | 2024-04-29 10:13AM EDT | 2024-10-18 | 3.59 | 1.36 | 3.05 | 0.00 | - | 3 | 172 | 43.38% |
| SPOT241220P00200000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 7.00 | 5.15 | 5.40 | 0.00 | - | 1 | 821 | 43.53% |
| SPOT250117P00200000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 6.30 | 5.75 | 6.15 | 0.00 | - | 5 | 805 | 42.84% |
| SPOT251219P00200000 | 2024-05-01 11:17AM EDT | 2025-12-19 | 17.60 | 15.30 | 16.80 | 0.00 | - | 11 | 44 | 41.42% |
| SPOT260116P00200000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 20.20 | 16.55 | 17.55 | 0.00 | - | 1 | 411 | 41.28% |
| SPOT260618P00200000 | 2024-03-25 3:37PM EDT | 2026-06-18 | 26.30 | 22.05 | 23.75 | 0.00 | - | 16 | 98 | 42.74% |
| SPOT261218P00200000 | 2024-04-30 2:20PM EDT | 2026-12-18 | 24.70 | 23.30 | 26.85 | -1.40 | -5.36% | 1 | 856 | 40.95% |
© 2024 Yahoo. Todos os direitos reservados.