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
63.161,54 +3.639,34 (+6,11%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00290000 | 2024-05-03 2:32PM EDT | 2024-05-10 | 8.75 | 8.65 | 10.20 | +0.25 | +2.94% | 27 | 95 | 41.60% |
| SPOT240517C00290000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 10.75 | 10.80 | 14.30 | +0.95 | +9.69% | 38 | 733 | 48.06% |
| SPOT240524C00290000 | 2024-05-03 12:58PM EDT | 2024-05-24 | 13.55 | 11.75 | 13.45 | +1.55 | +12.92% | 2 | 18 | 36.12% |
| SPOT240531C00290000 | 2024-05-03 11:29AM EDT | 2024-05-31 | 14.75 | 14.10 | 14.75 | +1.39 | +10.40% | 2 | 18 | 35.41% |
| SPOT240621C00290000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 17.90 | 17.85 | 18.70 | -0.09 | -0.50% | 32 | 827 | 36.15% |
| SPOT240719C00290000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 22.82 | 21.30 | 23.80 | +1.17 | +5.40% | 17 | 427 | 38.45% |
| SPOT240816C00290000 | 2024-05-03 1:40PM EDT | 2024-08-16 | 31.20 | 30.50 | 31.65 | +4.35 | +16.20% | 3 | 153 | 45.58% |
| SPOT240920C00290000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 35.00 | 34.60 | 38.65 | +3.90 | +12.54% | 8 | 164 | 49.26% |
| SPOT241018C00290000 | 2024-04-24 12:10PM EDT | 2024-10-18 | 30.50 | 35.20 | 38.15 | 0.00 | - | 2 | 99 | 44.33% |
| SPOT241220C00290000 | 2024-05-02 2:07PM EDT | 2024-12-20 | 43.95 | 45.45 | 47.15 | 0.00 | - | 1 | 240 | 47.64% |
| SPOT250117C00290000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 48.44 | 47.85 | 49.90 | +4.13 | +9.32% | 2 | 211 | 47.84% |
| SPOT251219C00290000 | 2024-04-24 2:05PM EDT | 2025-12-19 | 69.15 | 74.45 | 77.80 | 0.00 | - | 3 | 15 | 50.94% |
| SPOT260116C00290000 | 2024-04-26 10:05AM EDT | 2026-01-16 | 73.93 | 76.30 | 79.05 | 0.00 | - | 2 | 25 | 50.64% |
| SPOT260618C00290000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 82.07 | 85.45 | 91.90 | 0.00 | - | 1 | 2 | 51.39% |
| SPOT261218C00290000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 95.10 | 94.85 | 100.95 | 0.00 | - | 1 | 3 | 51.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00290000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 2.75 | 2.16 | 3.35 | -1.45 | -34.52% | 32 | 100 | 36.41% |
| SPOT240517P00290000 | 2024-05-03 2:17PM EDT | 2024-05-17 | 4.40 | 4.30 | 5.85 | -1.75 | -28.46% | 7 | 750 | 37.33% |
| SPOT240524P00290000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 5.95 | 5.65 | 8.80 | -2.30 | -27.88% | 2 | 10 | 41.33% |
| SPOT240531P00290000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 7.01 | 6.95 | 7.50 | -2.34 | -25.03% | 1 | 7 | 31.67% |
| SPOT240621P00290000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 10.25 | 10.30 | 10.50 | -1.65 | -13.87% | 19 | 296 | 31.11% |
| SPOT240719P00290000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 13.59 | 13.55 | 13.80 | -1.61 | -10.59% | 24 | 230 | 31.06% |
| SPOT240816P00290000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 20.37 | 20.15 | 20.60 | -1.88 | -8.45% | 11 | 106 | 37.57% |
| SPOT240920P00290000 | 2024-05-03 12:28PM EDT | 2024-09-20 | 22.90 | 23.05 | 23.40 | -3.10 | -11.92% | 1 | 155 | 36.44% |
| SPOT241018P00290000 | 2024-04-30 12:16PM EDT | 2024-10-18 | 29.50 | 23.60 | 25.40 | 0.00 | - | 6 | 73 | 35.82% |
| SPOT241220P00290000 | 2024-04-29 2:14PM EDT | 2024-12-20 | 34.00 | 30.15 | 31.20 | 0.00 | - | 121 | 208 | 36.86% |
| SPOT250117P00290000 | 2024-04-29 11:37AM EDT | 2025-01-17 | 37.00 | 32.10 | 33.20 | 0.00 | - | 2 | 100 | 36.87% |
| SPOT251219P00290000 | 2024-03-07 3:32PM EDT | 2025-12-19 | 59.30 | 47.65 | 50.25 | 0.00 | - | - | 2 | 36.00% |
| SPOT260116P00290000 | 2024-04-25 12:00PM EDT | 2026-01-16 | 55.00 | 48.25 | 53.50 | 0.00 | - | 2 | 15 | 37.37% |
| SPOT261218P00290000 | 2024-04-16 9:39AM EDT | 2026-12-18 | 63.98 | 58.40 | 62.45 | 0.00 | - | - | 1 | 35.02% |
© 2024 Yahoo. Todos os direitos reservados.