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
62.766,79 +2.975,61 (+4,98%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510C00310000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.03 | 0.84 | 1.03 | -0.18 | -14.88% | 184 | 66 | 31.89% |
| SPOT240517C00310000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 2.54 | 2.41 | 2.67 | +0.20 | +8.55% | 55 | 830 | 32.59% |
| SPOT240524C00310000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 4.75 | 4.00 | 4.40 | +2.10 | +79.25% | 7 | 27 | 33.93% |
| SPOT240531C00310000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 6.10 | 5.15 | 5.65 | +1.40 | +29.79% | 2 | 70 | 33.68% |
| SPOT240607C00310000 | 2024-05-03 3:13PM EDT | 2024-06-07 | 6.15 | 6.35 | 8.10 | +1.00 | +19.42% | 16 | 241 | 37.35% |
| SPOT240621C00310000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 8.70 | 8.95 | 9.20 | 0.00 | - | 125 | 1,656 | 34.24% |
| SPOT240719C00310000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 13.55 | 13.25 | 13.45 | +1.00 | +7.97% | 8 | 300 | 35.40% |
| SPOT240816C00310000 | 2024-05-03 10:16AM EDT | 2024-08-16 | 20.70 | 21.25 | 21.50 | +2.30 | +12.50% | 5 | 38 | 43.15% |
| SPOT240920C00310000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 22.25 | 25.15 | 25.60 | 0.00 | - | 18 | 142 | 42.98% |
| SPOT241018C00310000 | 2024-05-02 1:16PM EDT | 2024-10-18 | 25.00 | 27.65 | 29.40 | 0.00 | - | 35 | 89 | 43.98% |
| SPOT241220C00310000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 32.00 | 36.55 | 37.75 | 0.00 | - | 25 | 273 | 46.39% |
| SPOT250117C00310000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 39.55 | 38.45 | 39.60 | +9.18 | +30.23% | 4 | 263 | 45.68% |
| SPOT251219C00310000 | 2024-04-24 2:08PM EDT | 2025-12-19 | 59.63 | 66.20 | 69.10 | 0.00 | - | 2 | 27 | 49.98% |
| SPOT260116C00310000 | 2024-04-23 1:00PM EDT | 2026-01-16 | 85.10 | 68.20 | 71.35 | 0.00 | - | 1 | 44 | 50.35% |
| SPOT260618C00310000 | 2024-02-07 4:59PM EDT | 2026-06-18 | 43.13 | 55.45 | 61.00 | 0.00 | - | - | 1 | 38.94% |
| SPOT261218C00310000 | 2024-04-23 11:27AM EDT | 2026-12-18 | 100.58 | 85.10 | 91.90 | 0.00 | - | 1 | 8 | 51.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240510P00310000 | 2024-04-26 1:02PM EDT | 2024-05-10 | 21.30 | 13.40 | 18.60 | 0.00 | - | 6 | 19 | 60.66% |
| SPOT240517P00310000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 15.70 | 12.65 | 19.00 | -10.66 | -40.44% | 1 | 219 | 44.85% |
| SPOT240524P00310000 | 2024-04-24 10:09AM EDT | 2024-05-24 | 19.60 | 16.80 | 18.30 | 0.00 | - | 12 | 16 | 33.81% |
| SPOT240531P00310000 | 2024-04-30 2:49PM EDT | 2024-05-31 | 28.25 | 16.90 | 19.30 | 0.00 | - | 1 | 7 | 32.74% |
| SPOT240621P00310000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 20.52 | 20.80 | 21.40 | -5.18 | -20.16% | 13 | 221 | 30.03% |
| SPOT240719P00310000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 30.85 | 23.95 | 24.40 | 0.00 | - | 4 | 82 | 29.77% |
| SPOT240816P00310000 | 2024-05-03 10:23AM EDT | 2024-08-16 | 31.20 | 30.50 | 31.05 | -4.50 | -12.61% | 3 | 25 | 36.20% |
| SPOT240920P00310000 | 2024-04-25 11:33AM EDT | 2024-09-20 | 41.15 | 33.35 | 33.90 | 0.00 | - | 2 | 52 | 35.28% |
| SPOT241018P00310000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 42.15 | 33.80 | 38.20 | 0.00 | - | 5 | 30 | 37.59% |
| SPOT241220P00310000 | 2024-04-29 2:11PM EDT | 2024-12-20 | 45.15 | 39.60 | 42.60 | 0.00 | - | 26 | 56 | 36.75% |
| SPOT250117P00310000 | 2024-04-24 12:18PM EDT | 2025-01-17 | 49.45 | 41.45 | 44.25 | 0.00 | - | 16 | 101 | 36.36% |
| SPOT251219P00310000 | 2024-04-10 11:29AM EDT | 2025-12-19 | 61.30 | 59.00 | 61.30 | 0.00 | - | 2 | 27 | 35.34% |
| SPOT260116P00310000 | 2024-03-20 3:36PM EDT | 2026-01-16 | 75.58 | 69.50 | 71.40 | 0.00 | - | - | 3 | 41.16% |
© 2024 Yahoo. Todos os direitos reservados.