Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.099,50 +422,45 (+0,75%) PETROLEO CRU
78,05 -0,90 (-1,14%) OURO
2.310,00 +0,40 (+0,02%) Bitcoin USD
62.865,17 +3.822,93 (+6,47%)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00250000 | 2024-04-30 1:41PM EDT | 2024-05-03 | 33.80 | 43.25 | 49.30 | 0.00 | - | 4 | 10 | 162.89% |
| SPOT240517C00250000 | 2024-04-25 3:07PM EDT | 2024-05-17 | 41.05 | 44.45 | 49.95 | 0.00 | - | 1 | 373 | 58.67% |
| SPOT240524C00250000 | 2024-04-22 3:34PM EDT | 2024-05-24 | 31.50 | 45.00 | 50.45 | 0.00 | - | 2 | 5 | 53.38% |
| SPOT240531C00250000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 33.50 | 45.30 | 50.85 | 0.00 | - | 4 | 4 | 64.97% |
| SPOT240621C00250000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 36.15 | 47.90 | 52.20 | 0.00 | - | 3 | 515 | 54.44% |
| SPOT240719C00250000 | 2024-04-25 10:50AM EDT | 2024-07-19 | 41.99 | 49.50 | 53.85 | 0.00 | - | 1 | 304 | 48.14% |
| SPOT240920C00250000 | 2024-04-30 11:05AM EDT | 2024-09-20 | 52.55 | 58.75 | 62.45 | 0.00 | - | 5 | 76 | 51.51% |
| SPOT241018C00250000 | 2024-03-07 2:56PM EDT | 2024-10-18 | 50.70 | 79.75 | 81.15 | 0.00 | - | - | 3 | 74.26% |
| SPOT241220C00250000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 61.30 | 69.00 | 73.40 | 0.00 | - | 1 | 18 | 51.62% |
| SPOT250117C00250000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 64.58 | 69.45 | 74.10 | 0.00 | - | 27 | 1,461 | 52.26% |
| SPOT251219C00250000 | 2024-05-01 2:35PM EDT | 2025-12-19 | 89.95 | 94.00 | 98.50 | 0.00 | - | 5 | 12 | 51.94% |
| SPOT260116C00250000 | 2024-03-26 12:41PM EDT | 2026-01-16 | 76.42 | 93.10 | 95.50 | 0.00 | - | 1 | 46 | 50.19% |
| SPOT261218C00250000 | 2024-04-19 3:58PM EDT | 2026-12-18 | 101.90 | 111.05 | 119.00 | 0.00 | - | 10 | 7 | 52.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00250000 | 2024-05-03 10:41AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 388 | 499 | 120.31% |
| SPOT240510P00250000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 0.20 | 0.12 | 0.18 | +0.09 | +81.82% | 5 | 60 | 54.88% |
| SPOT240517P00250000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.46 | -0.08 | -36.36% | 8 | 786 | 48.39% |
| SPOT240524P00250000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 0.43 | 0.18 | 0.74 | -0.60 | -58.25% | 6 | 31 | 44.02% |
| SPOT240531P00250000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.62 | 0.37 | 0.82 | -0.82 | -56.94% | 12 | 5 | 39.21% |
| SPOT240621P00250000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 1.59 | 1.55 | 1.66 | -0.31 | -16.32% | 22 | 513 | 35.45% |
| SPOT240719P00250000 | 2024-05-02 1:36PM EDT | 2024-07-19 | 3.85 | 3.10 | 3.25 | 0.00 | - | 13 | 988 | 34.64% |
| SPOT240816P00250000 | 2024-05-03 12:39PM EDT | 2024-08-16 | 7.36 | 6.40 | 7.55 | -0.74 | -9.14% | 7 | 58 | 40.78% |
| SPOT240920P00250000 | 2024-05-03 12:30PM EDT | 2024-09-20 | 9.45 | 7.95 | 9.65 | -2.90 | -23.48% | 1 | 383 | 39.44% |
| SPOT241018P00250000 | 2024-05-03 11:25AM EDT | 2024-10-18 | 11.00 | 9.55 | 11.05 | -3.15 | -22.26% | 1 | 120 | 38.42% |
| SPOT241220P00250000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 17.37 | 15.45 | 15.75 | 0.00 | - | 27 | 38 | 39.33% |
| SPOT250117P00250000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 16.49 | 16.65 | 17.20 | -2.01 | -10.86% | 2 | 408 | 38.99% |
| SPOT251219P00250000 | 2024-04-24 2:41PM EDT | 2025-12-19 | 32.50 | 30.85 | 32.60 | 0.00 | - | 3 | 173 | 38.16% |
| SPOT260116P00250000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 36.93 | 32.25 | 37.25 | 0.00 | - | 1 | 9 | 40.87% |
| SPOT260618P00250000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 43.90 | 35.90 | 39.20 | 0.00 | - | 46 | 46 | 37.97% |
| SPOT261218P00250000 | 2024-04-29 10:44AM EDT | 2026-12-18 | 44.00 | 40.15 | 43.75 | 0.00 | - | 1 | 5 | 36.98% |
© 2024 Yahoo. Todos os direitos reservados.