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
63.040,02 +3.897,19 (+6,59%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240517C00220000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 76.89 | 73.35 | 79.70 | +9.72 | +14.47% | 1 | 53 | 77.54% |
| SPOT240524C00220000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 77.27 | 74.75 | 80.10 | 0.00 | - | 4 | 4 | 79.10% |
| SPOT240531C00220000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 57.13 | 74.60 | 80.30 | 0.00 | - | 4 | 0 | 69.17% |
| SPOT240621C00220000 | 2024-04-22 3:48PM EDT | 2024-06-21 | 56.50 | 76.20 | 79.60 | 0.00 | - | 2 | 172 | 56.23% |
| SPOT240719C00220000 | 2024-04-23 12:08PM EDT | 2024-07-19 | 100.00 | 77.25 | 82.65 | 0.00 | - | 1 | 204 | 55.05% |
| SPOT240920C00220000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 70.00 | 82.85 | 86.45 | 0.00 | - | 1 | 51 | 53.53% |
| SPOT241018C00220000 | 2024-04-29 9:45AM EDT | 2024-10-18 | 77.75 | 85.00 | 88.40 | 0.00 | - | 1 | 19 | 53.23% |
| SPOT241220C00220000 | 2024-04-22 2:31PM EDT | 2024-12-20 | 75.80 | 88.80 | 95.20 | 0.00 | - | 3 | 6 | 54.25% |
| SPOT250117C00220000 | 2024-04-29 12:19PM EDT | 2025-01-17 | 86.30 | 92.40 | 95.70 | 0.00 | - | 2 | 1,156 | 54.30% |
| SPOT251219C00220000 | 2024-04-23 10:23AM EDT | 2025-12-19 | 131.80 | 113.25 | 116.40 | 0.00 | - | 1 | 45 | 54.96% |
| SPOT260116C00220000 | 2024-04-17 11:09AM EDT | 2026-01-16 | 121.51 | 113.80 | 117.95 | 0.00 | - | 1 | 21 | 54.63% |
| SPOT260618C00220000 | 2024-04-22 11:12AM EDT | 2026-06-18 | 99.02 | 121.85 | 127.95 | 0.00 | - | 1 | 1 | 56.00% |
| SPOT261218C00220000 | 2024-04-30 3:32PM EDT | 2026-12-18 | 122.20 | 127.20 | 134.95 | 0.00 | - | 1 | 2 | 54.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00220000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.90 | 0.00 | - | 1 | 27 | 344.14% |
| SPOT240510P00220000 | 2024-05-01 11:16AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 108 | 107.91% |
| SPOT240517P00220000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 2 | 511 | 54.30% |
| SPOT240524P00220000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.57 | +0.11 | +122.22% | 2 | 9 | 59.38% |
| SPOT240621P00220000 | 2024-05-01 9:42AM EDT | 2024-06-21 | 0.45 | 0.19 | 0.65 | 0.00 | - | 2 | 477 | 45.24% |
| SPOT240719P00220000 | 2024-04-30 3:40PM EDT | 2024-07-19 | 1.49 | 0.60 | 1.06 | 0.00 | - | 2 | 122 | 39.87% |
| SPOT240816P00220000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 3.55 | 0.34 | 3.10 | 0.00 | - | 3 | 36 | 44.28% |
| SPOT240920P00220000 | 2024-05-02 2:32PM EDT | 2024-09-20 | 4.60 | 4.05 | 4.40 | 0.00 | - | 2 | 358 | 42.55% |
| SPOT241018P00220000 | 2024-04-29 11:23AM EDT | 2024-10-18 | 6.30 | 4.15 | 5.35 | 0.00 | - | 1 | 816 | 41.37% |
| SPOT241220P00220000 | 2024-05-02 11:36AM EDT | 2024-12-20 | 8.60 | 8.35 | 8.60 | -0.90 | -9.47% | 5 | 809 | 41.79% |
| SPOT250117P00220000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 9.73 | 9.20 | 9.65 | 0.00 | - | 1 | 113 | 41.29% |
| SPOT251219P00220000 | 2024-04-24 1:46PM EDT | 2025-12-19 | 23.25 | 20.70 | 22.35 | 0.00 | - | 26 | 283 | 40.06% |
| SPOT260116P00220000 | 2024-04-23 3:59PM EDT | 2026-01-16 | 21.00 | 22.10 | 23.15 | 0.00 | - | 2 | 49 | 39.88% |
| SPOT260618P00220000 | 2024-04-26 12:22PM EDT | 2026-06-18 | 26.10 | 25.75 | 28.20 | 0.00 | - | 1 | 1 | 39.83% |
© 2024 Yahoo. Todos os direitos reservados.