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
62.625,23 +3.390,81 (+5,72%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00300000 | 2024-05-03 3:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 550 | 1,164 | 11.72% |
| SPOT240510C00300000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 3.30 | 3.25 | 3.50 | -0.28 | -7.82% | 259 | 196 | 29.72% |
| SPOT240517C00300000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 5.35 | 5.60 | 5.85 | -0.05 | -0.93% | 85 | 1,356 | 31.76% |
| SPOT240524C00300000 | 2024-05-03 12:58PM EDT | 2024-05-24 | 8.07 | 6.50 | 8.10 | +0.47 | +6.18% | 17 | 190 | 34.06% |
| SPOT240531C00300000 | 2024-05-03 3:28PM EDT | 2024-05-31 | 8.84 | 8.85 | 11.00 | +1.96 | +28.49% | 14 | 181 | 38.42% |
| SPOT240607C00300000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 10.65 | 10.15 | 11.80 | +1.05 | +10.94% | 252 | 1 | 36.64% |
| SPOT240621C00300000 | 2024-05-03 2:43PM EDT | 2024-06-21 | 13.20 | 13.05 | 13.35 | +0.28 | +2.17% | 98 | 995 | 34.64% |
| SPOT240719C00300000 | 2024-05-03 12:03PM EDT | 2024-07-19 | 18.45 | 17.45 | 17.85 | +2.20 | +13.54% | 9 | 391 | 35.97% |
| SPOT240816C00300000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 22.65 | 25.60 | 25.90 | 0.00 | - | 92 | 114 | 43.51% |
| SPOT240920C00300000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 30.70 | 29.65 | 30.20 | +2.30 | +8.10% | 2 | 247 | 43.60% |
| SPOT241018C00300000 | 2024-04-29 12:38PM EDT | 2024-10-18 | 28.10 | 31.95 | 33.30 | 0.00 | - | 5 | 103 | 43.70% |
| SPOT241220C00300000 | 2024-05-03 10:48AM EDT | 2024-12-20 | 42.10 | 40.55 | 42.45 | +2.10 | +5.25% | 8 | 300 | 47.09% |
| SPOT250117C00300000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 43.60 | 42.90 | 45.30 | +3.85 | +9.69% | 3 | 1,917 | 47.38% |
| SPOT251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 66.70 | 70.00 | 73.55 | 0.00 | - | 13 | 176 | 50.55% |
| SPOT260116C00300000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 68.80 | 71.70 | 74.55 | 0.00 | - | 1 | 572 | 50.08% |
| SPOT260618C00300000 | 2024-03-05 2:41PM EDT | 2026-06-18 | 64.70 | 81.15 | 89.45 | 0.00 | - | 2 | 2 | 51.47% |
| SPOT261218C00300000 | 2024-04-25 11:18AM EDT | 2026-12-18 | 85.92 | 91.60 | 96.75 | 0.00 | - | 3 | 30 | 51.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00300000 | 2024-05-03 3:22PM EDT | 2024-05-03 | 4.57 | 2.78 | 5.55 | -6.08 | -57.09% | 28 | 381 | 51.56% |
| SPOT240510P00300000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 7.20 | 6.95 | 7.30 | -5.13 | -41.61% | 18 | 71 | 28.96% |
| SPOT240517P00300000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 9.35 | 9.00 | 9.30 | -2.23 | -19.26% | 30 | 346 | 29.73% |
| SPOT240524P00300000 | 2024-05-03 9:55AM EDT | 2024-05-24 | 10.00 | 10.25 | 11.75 | -8.04 | -44.57% | 1 | 21 | 33.10% |
| SPOT240531P00300000 | 2024-04-30 9:59AM EDT | 2024-05-31 | 19.19 | 11.60 | 13.60 | 0.00 | - | 1 | 17 | 34.42% |
| SPOT240621P00300000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 15.25 | 15.00 | 15.25 | -1.74 | -10.24% | 3 | 304 | 30.00% |
| SPOT240719P00300000 | 2024-05-03 10:22AM EDT | 2024-07-19 | 19.10 | 18.20 | 18.55 | -2.00 | -9.48% | 30 | 193 | 30.07% |
| SPOT240816P00300000 | 2024-05-02 11:03AM EDT | 2024-08-16 | 29.45 | 24.95 | 25.45 | 0.00 | - | 4 | 64 | 36.64% |
| SPOT240920P00300000 | 2024-05-01 11:26AM EDT | 2024-09-20 | 34.10 | 27.95 | 28.30 | 0.00 | - | 2 | 96 | 35.65% |
| SPOT241018P00300000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 29.95 | 29.35 | 30.15 | -5.05 | -14.43% | 501 | 141 | 34.88% |
| SPOT241220P00300000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 39.60 | 34.50 | 36.25 | 0.00 | - | 1 | 100 | 36.27% |
| SPOT250117P00300000 | 2024-04-26 10:38AM EDT | 2025-01-17 | 37.40 | 36.90 | 37.95 | -3.92 | -9.49% | 17 | 70 | 35.98% |
| SPOT251219P00300000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 65.50 | 53.55 | 56.90 | 0.00 | - | 5 | 107 | 36.49% |
| SPOT260116P00300000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 55.80 | 54.80 | 58.40 | -2.65 | -4.53% | 1 | 6 | 36.66% |
| SPOT260618P00300000 | 2024-03-05 2:45PM EDT | 2026-06-18 | 72.40 | 59.25 | 65.45 | 0.00 | - | - | 1 | 37.05% |
© 2024 Yahoo. Todos os direitos reservados.