Mercado fechará em 1 h 24 min
BOVESPA
128.614,40 +1.492,15 (+1,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.060,04 +382,99 (+0,68%) PETROLEO CRU
78,24 -0,71 (-0,90%) OURO
2.308,10 -1,50 (-0,06%) Bitcoin USD
61.805,76 +2.670,43 (+4,52%)
Spotify Technology S.A. (SPOT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:36PM EDT. Mercado aberto.
Preço de exercício:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00330000 | 2024-04-29 12:24PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 280 | 71.88% |
| SPOT240510C00330000 | 2024-05-01 10:34AM EDT | 2024-05-10 | 0.74 | 0.09 | 0.52 | 0.00 | - | 1 | 44 | 46.78% |
| SPOT240517C00330000 | 2024-05-03 12:06PM EDT | 2024-05-17 | 0.60 | 0.40 | 0.47 | +0.05 | +9.09% | 16 | 1,487 | 33.45% |
| SPOT240524C00330000 | 2024-05-03 11:10AM EDT | 2024-05-24 | 1.06 | 0.94 | 1.76 | +0.20 | +23.26% | 1 | 13 | 38.32% |
| SPOT240531C00330000 | 2024-05-03 11:34AM EDT | 2024-05-31 | 1.92 | 1.52 | 2.93 | +0.30 | +18.52% | 14 | 27 | 39.32% |
| SPOT240621C00330000 | 2024-05-03 2:18PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.05 | +0.05 | +1.25% | 32 | 301 | 33.70% |
| SPOT240719C00330000 | 2024-05-03 11:00AM EDT | 2024-07-19 | 7.90 | 7.15 | 7.45 | +1.30 | +19.70% | 53 | 930 | 34.96% |
| SPOT240816C00330000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 14.65 | 14.35 | 14.85 | +2.29 | +18.53% | 29 | 72 | 42.99% |
| SPOT240920C00330000 | 2024-05-03 11:31AM EDT | 2024-09-20 | 18.50 | 17.75 | 18.45 | +3.00 | +19.35% | 1 | 298 | 42.44% |
| SPOT241018C00330000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 21.50 | 20.75 | 21.25 | +3.90 | +22.16% | 36 | 72 | 42.37% |
| SPOT241220C00330000 | 2024-04-29 3:28PM EDT | 2024-12-20 | 25.10 | 29.10 | 29.70 | 0.00 | - | 23 | 43 | 45.29% |
| SPOT250117C00330000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 28.60 | 31.10 | 31.75 | 0.00 | - | 6 | 100 | 44.86% |
| SPOT251219C00330000 | 2024-04-23 9:54AM EDT | 2025-12-19 | 66.02 | 58.60 | 61.10 | 0.00 | - | 1 | 2 | 49.15% |
| SPOT260116C00330000 | 2024-04-29 3:56PM EDT | 2026-01-16 | 55.80 | 60.75 | 62.50 | 0.00 | - | 2 | 109 | 48.95% |
| SPOT260618C00330000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 83.10 | 70.40 | 72.85 | 0.00 | - | 3 | 45 | 49.98% |
| SPOT261218C00330000 | 2024-04-23 2:05PM EDT | 2026-12-18 | 93.64 | 79.70 | 84.85 | 0.00 | - | 3 | 11 | 50.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00330000 | 2024-04-30 12:39PM EDT | 2024-05-03 | 46.29 | 32.95 | 36.25 | 0.00 | - | 12 | 0 | 116.41% |
| SPOT240517P00330000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 23.50 | 31.95 | 36.55 | 0.00 | - | 6 | 1 | 49.85% |
| SPOT240524P00330000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 34.39 | 32.50 | 36.85 | -2.61 | -7.05% | 1 | 1 | 42.90% |
| SPOT240621P00330000 | 2024-04-24 11:10AM EDT | 2024-06-21 | 46.57 | 32.45 | 37.20 | 0.00 | - | 75 | 107 | 29.74% |
| SPOT240719P00330000 | 2024-04-24 10:42AM EDT | 2024-07-19 | 43.40 | 36.70 | 41.65 | 0.00 | - | 3 | 18 | 34.69% |
| SPOT240920P00330000 | 2024-04-24 10:01AM EDT | 2024-09-20 | 47.60 | 45.20 | 46.40 | 0.00 | - | 3 | 20 | 33.19% |
| SPOT241018P00330000 | 2024-04-04 3:40PM EDT | 2024-10-18 | 53.30 | 46.75 | 48.15 | 0.00 | - | 1 | 1 | 32.69% |
| SPOT241220P00330000 | 2024-04-23 11:26AM EDT | 2024-12-20 | 46.56 | 52.40 | 54.00 | 0.00 | - | 2 | 3 | 34.45% |
| SPOT250117P00330000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 46.95 | 53.30 | 55.05 | 0.00 | - | 11 | 78 | 33.64% |
© 2024 Yahoo. Todos os direitos reservados.