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
62.848,55 +3.921,91 (+6,66%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00240000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 62.67 | 54.20 | 59.45 | 0.00 | - | - | 2 | 93.31% |
| SPOT240517C00240000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 46.12 | 53.45 | 59.80 | 0.00 | - | 7 | 521 | 62.06% |
| SPOT240531C00240000 | 2024-04-12 12:19PM EDT | 2024-05-31 | 65.11 | 54.10 | 60.60 | 0.00 | - | 2 | 1 | 52.42% |
| SPOT240621C00240000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 45.23 | 57.35 | 59.50 | 0.00 | - | 1 | 1,214 | 51.84% |
| SPOT240719C00240000 | 2024-04-29 12:22PM EDT | 2024-07-19 | 53.75 | 59.55 | 62.45 | 0.00 | - | 2 | 138 | 51.28% |
| SPOT240920C00240000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 51.12 | 65.55 | 71.40 | 0.00 | - | 10 | 101 | 50.46% |
| SPOT241018C00240000 | 2024-04-26 10:54AM EDT | 2024-10-18 | 66.40 | 66.55 | 72.60 | 0.00 | - | 1 | 2 | 53.12% |
| SPOT241220C00240000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 63.83 | 74.80 | 78.75 | 0.00 | - | 11 | 20 | 51.14% |
| SPOT250117C00240000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 84.45 | 77.80 | 81.15 | 0.00 | - | 7 | 223 | 51.78% |
| SPOT251219C00240000 | 2024-04-23 9:57AM EDT | 2025-12-19 | 111.27 | 100.10 | 105.85 | 0.00 | - | 2 | 2 | 53.55% |
| SPOT260116C00240000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 77.67 | 109.85 | 112.35 | 0.00 | - | 1 | 54 | 58.85% |
| SPOT260618C00240000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 93.55 | 109.55 | 114.55 | 0.00 | - | 1 | 2 | 53.41% |
| SPOT261218C00240000 | 2024-04-15 12:22PM EDT | 2026-12-18 | 124.33 | 117.75 | 123.85 | 0.00 | - | 1 | 1 | 53.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00240000 | 2024-04-25 11:58AM EDT | 2024-05-10 | 0.07 | 0.01 | 1.50 | 0.00 | - | 4 | 13 | 93.36% |
| SPOT240517P00240000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.18 | +0.05 | +100.00% | 1 | 354 | 51.37% |
| SPOT240524P00240000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.48 | 0.09 | 1.50 | 0.00 | - | 3 | 5 | 54.47% |
| SPOT240531P00240000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 1.21 | 0.14 | 1.50 | 0.00 | - | 12 | 12 | 54.48% |
| SPOT240621P00240000 | 2024-05-03 12:00PM EDT | 2024-06-21 | 0.95 | 0.92 | 1.00 | -0.57 | -37.50% | 31 | 838 | 37.46% |
| SPOT240719P00240000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 2.75 | 1.83 | 2.18 | 0.00 | - | 2 | 547 | 36.21% |
| SPOT240816P00240000 | 2024-05-02 1:56PM EDT | 2024-08-16 | 6.15 | 5.25 | 5.70 | 0.00 | - | 3 | 34 | 42.11% |
| SPOT240920P00240000 | 2024-04-25 11:36AM EDT | 2024-09-20 | 9.89 | 7.20 | 7.50 | 0.00 | - | 61 | 571 | 40.53% |
| SPOT241018P00240000 | 2024-04-30 11:51AM EDT | 2024-10-18 | 10.35 | 8.40 | 8.75 | 0.00 | - | 21 | 34 | 39.42% |
| SPOT241220P00240000 | 2024-05-01 12:14PM EDT | 2024-12-20 | 15.15 | 12.75 | 13.05 | 0.00 | - | 1 | 61 | 40.27% |
| SPOT250117P00240000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 15.76 | 12.65 | 14.30 | 0.00 | - | 1 | 324 | 39.77% |
| SPOT251219P00240000 | 2024-04-24 11:20AM EDT | 2025-12-19 | 30.80 | 27.25 | 28.85 | 0.00 | - | 15 | 38 | 38.75% |
| SPOT260116P00240000 | 2024-04-16 11:55AM EDT | 2026-01-16 | 31.47 | 27.80 | 29.75 | 0.00 | - | 10 | 20 | 38.60% |
| SPOT260618P00240000 | 2024-04-05 2:40PM EDT | 2026-06-18 | 33.01 | 32.55 | 35.10 | 0.00 | - | 2 | 0 | 38.46% |
© 2024 Yahoo. Todos os direitos reservados.