Mercado fechará em 1 h 56 min
BOVESPA
128.520,33 +1.398,08 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.942,65 +265,60 (+0,47%) PETROLEO CRU
78,32 -0,63 (-0,80%) OURO
2.310,80 +1,20 (+0,05%) Bitcoin USD
61.864,32 +2.580,24 (+4,35%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:03PM EDT. Mercado aberto.
Preço de exercício:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00320000 | 2024-05-02 11:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 432 | 74.41% |
| SPOT240510C00320000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.56 | 0.15 | 0.37 | +0.22 | +64.71% | 7 | 83 | 33.40% |
| SPOT240517C00320000 | 2024-05-03 1:29PM EDT | 2024-05-17 | 1.12 | 1.02 | 1.44 | -0.07 | -5.88% | 43 | 2,410 | 34.62% |
| SPOT240524C00320000 | 2024-04-30 12:40PM EDT | 2024-05-24 | 1.06 | 2.01 | 2.18 | 0.00 | - | 12 | 23 | 32.80% |
| SPOT240531C00320000 | 2024-05-02 3:17PM EDT | 2024-05-31 | 2.89 | 2.92 | 3.15 | 0.00 | - | 10 | 40 | 32.79% |
| SPOT240621C00320000 | 2024-05-03 1:13PM EDT | 2024-06-21 | 6.38 | 5.95 | 6.15 | +0.71 | +12.52% | 38 | 942 | 33.59% |
| SPOT240719C00320000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 9.60 | 9.75 | 10.10 | +0.15 | +1.59% | 1 | 468 | 35.02% |
| SPOT240816C00320000 | 2024-05-03 11:18AM EDT | 2024-08-16 | 17.74 | 17.30 | 17.70 | +3.54 | +24.93% | 3 | 55 | 42.57% |
| SPOT240920C00320000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 22.20 | 21.35 | 21.75 | +5.15 | +30.21% | 1 | 96 | 42.53% |
| SPOT241018C00320000 | 2024-05-02 2:57PM EDT | 2024-10-18 | 23.00 | 23.65 | 24.60 | 0.00 | - | 45 | 463 | 42.43% |
| SPOT241220C00320000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 28.40 | 32.45 | 33.20 | 0.00 | - | 25 | 128 | 45.38% |
| SPOT250117C00320000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 35.40 | 34.10 | 35.20 | +2.92 | +8.99% | 3 | 146 | 44.88% |
| SPOT251219C00320000 | 2024-04-24 12:32PM EDT | 2025-12-19 | 54.68 | 62.80 | 65.85 | 0.00 | - | 1 | 16 | 50.09% |
| SPOT260116C00320000 | 2024-04-24 1:18PM EDT | 2026-01-16 | 58.60 | 64.60 | 67.10 | 0.00 | - | 1 | 33 | 49.77% |
| SPOT260618C00320000 | 2024-04-05 11:44AM EDT | 2026-06-18 | 86.75 | 74.35 | 77.00 | 0.00 | - | 9 | 0 | 50.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00320000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 33.50 | 23.20 | 26.20 | 0.00 | - | 36 | 12 | 106.74% |
| SPOT240510P00320000 | 2024-04-25 3:25PM EDT | 2024-05-10 | 29.99 | 22.75 | 26.25 | 0.00 | - | - | 0 | 54.39% |
| SPOT240517P00320000 | 2024-04-26 1:42PM EDT | 2024-05-17 | 30.50 | 23.30 | 26.00 | 0.00 | - | 2 | 82 | 38.09% |
| SPOT240524P00320000 | 2024-04-24 10:01AM EDT | 2024-05-24 | 27.58 | 25.20 | 26.00 | 0.00 | - | 1 | 7 | 31.46% |
| SPOT240531P00320000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 14.60 | 25.75 | 26.70 | 0.00 | - | - | 5 | 30.60% |
| SPOT240621P00320000 | 2024-04-30 11:59AM EDT | 2024-06-21 | 36.85 | 27.75 | 28.65 | 0.00 | - | 4 | 80 | 29.26% |
| SPOT240719P00320000 | 2024-04-25 12:59PM EDT | 2024-07-19 | 36.20 | 30.80 | 33.60 | 0.00 | - | 6 | 124 | 33.89% |
| SPOT240816P00320000 | 2024-04-25 2:17PM EDT | 2024-08-16 | 41.65 | 36.75 | 37.35 | 0.00 | - | - | 1 | 35.38% |
| SPOT240920P00320000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 43.50 | 39.60 | 40.20 | 0.00 | - | 9 | 58 | 34.72% |
| SPOT241018P00320000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 48.75 | 41.30 | 41.85 | 0.00 | - | 1 | 21 | 33.83% |
| SPOT241220P00320000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 41.10 | 47.10 | 47.70 | 0.00 | - | 2 | 39 | 35.20% |
| SPOT250117P00320000 | 2024-04-25 1:58PM EDT | 2025-01-17 | 53.15 | 48.25 | 49.05 | 0.00 | - | 7 | 65 | 34.62% |
| SPOT251219P00320000 | 2024-03-08 12:49PM EDT | 2025-12-19 | 78.20 | 62.55 | 65.70 | 0.00 | - | 21 | 21 | 33.93% |
| SPOT260116P00320000 | 2024-04-29 3:01PM EDT | 2026-01-16 | 70.00 | 65.60 | 69.35 | 0.00 | - | 10 | 50 | 35.53% |
© 2024 Yahoo. Todos os direitos reservados.