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
62.772,89 +3.160,04 (+5,30%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00270000 | 2024-05-01 12:30PM EDT | 2024-05-10 | 16.60 | 22.55 | 29.25 | 0.00 | - | 2 | 8 | 76.55% |
| SPOT240517C00270000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 26.90 | 26.00 | 28.60 | +9.20 | +51.98% | 7 | 530 | 49.68% |
| SPOT240524C00270000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 27.00 | 27.45 | 29.35 | 0.00 | - | 2 | 3 | 44.73% |
| SPOT240531C00270000 | 2024-04-23 10:17AM EDT | 2024-05-31 | 42.10 | 28.35 | 30.85 | 0.00 | - | - | 5 | 45.33% |
| SPOT240621C00270000 | 2024-05-01 2:11PM EDT | 2024-06-21 | 25.50 | 31.90 | 33.15 | 0.00 | - | 4 | 331 | 41.24% |
| SPOT240719C00270000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 35.90 | 32.40 | 36.90 | +6.95 | +24.01% | 15 | 248 | 41.32% |
| SPOT240816C00270000 | 2024-04-24 1:19PM EDT | 2024-08-16 | 35.90 | 40.00 | 45.40 | 0.00 | - | - | 1 | 50.74% |
| SPOT240920C00270000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 37.45 | 45.10 | 48.90 | 0.00 | - | 8 | 707 | 49.27% |
| SPOT241018C00270000 | 2024-04-29 12:44PM EDT | 2024-10-18 | 43.73 | 47.90 | 50.35 | 0.00 | - | 1 | 41 | 46.98% |
| SPOT241220C00270000 | 2024-04-30 11:04AM EDT | 2024-12-20 | 51.64 | 55.85 | 58.70 | 0.00 | - | 3 | 73 | 49.84% |
| SPOT250117C00270000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 65.05 | 58.50 | 63.00 | 0.00 | - | 4 | 303 | 51.81% |
| SPOT251219C00270000 | 2024-04-12 3:45PM EDT | 2025-12-19 | 94.42 | 81.60 | 87.75 | 0.00 | - | 8 | 31 | 50.02% |
| SPOT260116C00270000 | 2024-04-24 3:43PM EDT | 2026-01-16 | 76.50 | 85.90 | 88.95 | 0.00 | - | 6 | 119 | 50.87% |
| SPOT261218C00270000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 91.09 | 101.80 | 109.80 | 0.00 | - | 1 | 20 | 51.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00270000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.28 | 0.13 | 0.35 | -0.24 | -46.15% | 19 | 641 | 40.92% |
| SPOT240517P00270000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.79 | -0.57 | -41.61% | 5 | 1,214 | 34.86% |
| SPOT240524P00270000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 2.20 | 1.33 | 1.60 | -0.03 | -1.35% | 10 | 41 | 34.77% |
| SPOT240531P00270000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 2.13 | 1.96 | 2.35 | -0.77 | -26.55% | 90 | 55 | 34.22% |
| SPOT240607P00270000 | 2024-05-01 3:16PM EDT | 2024-06-07 | 4.41 | 2.56 | 3.15 | 0.00 | - | 10 | 10 | 34.11% |
| SPOT240621P00270000 | 2024-05-03 1:59PM EDT | 2024-06-21 | 4.50 | 4.15 | 4.90 | -0.74 | -14.12% | 9 | 456 | 34.65% |
| SPOT240719P00270000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 6.84 | 6.80 | 7.05 | -1.16 | -14.50% | 46 | 529 | 32.84% |
| SPOT240816P00270000 | 2024-05-03 2:38PM EDT | 2024-08-16 | 12.89 | 12.35 | 12.80 | -2.87 | -18.21% | 5 | 6 | 39.04% |
| SPOT240920P00270000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 17.10 | 13.90 | 15.55 | 0.00 | - | 1 | 258 | 38.12% |
| SPOT241018P00270000 | 2024-04-25 10:29AM EDT | 2024-10-18 | 20.65 | 16.65 | 17.05 | 0.00 | - | 9 | 603 | 36.93% |
| SPOT241220P00270000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 25.02 | 22.10 | 22.65 | 0.00 | - | 26 | 204 | 38.16% |
| SPOT250117P00270000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 23.50 | 21.40 | 24.30 | -3.80 | -13.92% | 2 | 366 | 37.87% |
| SPOT251219P00270000 | 2024-05-02 3:16PM EDT | 2025-12-19 | 40.41 | 39.25 | 41.10 | 0.00 | - | 1 | 9 | 37.24% |
| SPOT260116P00270000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 45.85 | 40.50 | 41.95 | 0.00 | - | 1 | 18 | 37.00% |
| SPOT260618P00270000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 52.50 | 44.50 | 47.40 | 0.00 | - | 1 | 7 | 36.63% |
| SPOT261218P00270000 | 2024-04-09 10:31AM EDT | 2026-12-18 | 51.38 | 48.85 | 52.85 | 0.00 | - | 1 | 1 | 36.10% |
© 2024 Yahoo. Todos os direitos reservados.