Mercado fechado
BOVESPA
128.496,08 +1.373,83 (+1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.207,24 +530,19 (+0,94%) PETROLEO CRU
78,10 -0,85 (-1,08%) OURO
2.309,10 -0,50 (-0,02%) Bitcoin USD
62.051,23 +2.740,15 (+4,62%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Preço de exercício:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00280000 | 2024-05-03 2:12PM EDT | 2024-05-03 | 16.20 | 13.75 | 17.25 | +4.16 | +34.55% | 9 | 137 | 101.95% |
| SPOT240510C00280000 | 2024-05-03 1:49PM EDT | 2024-05-10 | 17.20 | 16.80 | 17.55 | +1.95 | +12.79% | 4 | 48 | 38.97% |
| SPOT240517C00280000 | 2024-05-03 2:11PM EDT | 2024-05-17 | 18.66 | 18.10 | 18.80 | +3.76 | +25.23% | 13 | 308 | 36.21% |
| SPOT240524C00280000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 20.64 | 19.60 | 23.30 | +6.79 | +49.03% | 1 | 6 | 48.94% |
| SPOT240531C00280000 | 2024-05-03 9:32AM EDT | 2024-05-31 | 20.50 | 20.80 | 22.65 | +5.23 | +34.25% | 1 | 2 | 40.37% |
| SPOT240607C00280000 | 2024-05-02 12:56PM EDT | 2024-06-07 | 18.90 | 21.85 | 23.05 | 0.00 | - | 1 | 4 | 37.48% |
| SPOT240621C00280000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 25.00 | 24.40 | 25.15 | +1.64 | +7.02% | 11 | 482 | 37.25% |
| SPOT240719C00280000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 31.10 | 27.90 | 30.20 | +3.90 | +14.34% | 4 | 642 | 39.96% |
| SPOT240816C00280000 | 2024-04-30 3:39PM EDT | 2024-08-16 | 28.45 | 34.60 | 36.95 | 0.00 | - | 9 | 12 | 45.63% |
| SPOT240920C00280000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 36.18 | 37.80 | 41.05 | 0.00 | - | 20 | 198 | 45.49% |
| SPOT241018C00280000 | 2024-04-26 11:07AM EDT | 2024-10-18 | 40.00 | 42.60 | 43.75 | 0.00 | - | 2 | 106 | 45.10% |
| SPOT241220C00280000 | 2024-04-25 2:42PM EDT | 2024-12-20 | 47.30 | 50.85 | 52.35 | 0.00 | - | 4 | 202 | 48.15% |
| SPOT250117C00280000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 46.15 | 53.20 | 55.75 | 0.00 | - | 1 | 425 | 49.10% |
| SPOT251219C00280000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 70.68 | 79.45 | 82.05 | 0.00 | - | 1 | 6 | 50.17% |
| SPOT260116C00280000 | 2024-03-06 4:02PM EDT | 2026-01-16 | 65.60 | 93.70 | 99.50 | 0.00 | - | 15 | 33 | 60.32% |
| SPOT260618C00280000 | 2024-04-03 11:50AM EDT | 2026-06-18 | 85.69 | 91.10 | 96.30 | 0.00 | - | 2 | 0 | 52.18% |
| SPOT261218C00280000 | 2024-04-24 12:34PM EDT | 2026-12-18 | 91.00 | 100.05 | 104.55 | 0.00 | - | 1 | 2 | 51.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00280000 | 2024-05-03 2:35PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 28 | 620 | 47.27% |
| SPOT240510P00280000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.76 | 0.71 | 0.77 | -0.61 | -44.53% | 82 | 90 | 31.67% |
| SPOT240517P00280000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 1.98 | 1.81 | 1.98 | -0.84 | -29.79% | 16 | 306 | 31.79% |
| SPOT240524P00280000 | 2024-05-03 2:02PM EDT | 2024-05-24 | 3.15 | 3.00 | 3.30 | -1.16 | -26.91% | 4 | 14 | 32.58% |
| SPOT240531P00280000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 4.12 | 4.00 | 4.25 | -1.58 | -27.72% | 19 | 27 | 32.03% |
| SPOT240607P00280000 | 2024-04-25 10:16AM EDT | 2024-06-07 | 10.99 | 4.90 | 5.40 | 0.00 | - | - | 1 | 32.52% |
| SPOT240621P00280000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 6.95 | 6.75 | 6.95 | -1.05 | -13.13% | 43 | 2,061 | 31.76% |
| SPOT240719P00280000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 10.20 | 9.75 | 10.00 | -1.10 | -9.73% | 40 | 293 | 31.73% |
| SPOT240816P00280000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 16.35 | 16.05 | 16.35 | -1.00 | -5.76% | 5 | 120 | 38.07% |
| SPOT240920P00280000 | 2024-05-02 3:22PM EDT | 2024-09-20 | 20.05 | 18.70 | 19.10 | 0.00 | - | 22 | 126 | 37.01% |
| SPOT241018P00280000 | 2024-04-30 2:04PM EDT | 2024-10-18 | 24.97 | 20.35 | 20.90 | 0.00 | - | 30 | 148 | 36.19% |
| SPOT241220P00280000 | 2024-04-26 12:01PM EDT | 2024-12-20 | 29.10 | 26.15 | 26.80 | 0.00 | - | 4 | 389 | 37.53% |
| SPOT250117P00280000 | 2024-05-01 9:53AM EDT | 2025-01-17 | 30.90 | 27.70 | 28.50 | 0.00 | - | 10 | 382 | 37.26% |
| SPOT251219P00280000 | 2024-04-24 11:53AM EDT | 2025-12-19 | 49.50 | 43.70 | 45.50 | 0.00 | - | 9 | 98 | 36.55% |
| SPOT260618P00280000 | 2024-03-01 1:57PM EDT | 2026-06-18 | 61.50 | 58.00 | 65.85 | 0.00 | - | 2 | 7 | 44.72% |
| SPOT261218P00280000 | 2024-04-09 3:52PM EDT | 2026-12-18 | 56.40 | 53.90 | 57.80 | 0.00 | - | - | 10 | 35.68% |
© 2024 Yahoo. Todos os direitos reservados.