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
62.937,78 +3.633,22 (+6,13%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00340000 | 2024-05-02 12:07PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 229 | 96.88% |
| SPOT240510C00340000 | 2024-05-03 10:41AM EDT | 2024-05-10 | 0.15 | 0.01 | 0.24 | -0.02 | -11.76% | 5 | 99 | 48.68% |
| SPOT240517C00340000 | 2024-04-29 9:58AM EDT | 2024-05-17 | 0.21 | 0.09 | 0.49 | 0.00 | - | 2 | 173 | 40.43% |
| SPOT240524C00340000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 0.80 | 0.43 | 0.62 | 0.00 | - | 2 | 20 | 35.01% |
| SPOT240531C00340000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 1.87 | 0.74 | 0.99 | +0.13 | +7.47% | 4 | 2 | 33.83% |
| SPOT240621C00340000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 2.70 | 2.37 | 2.79 | +0.31 | +12.97% | 20 | 287 | 34.19% |
| SPOT240719C00340000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 5.32 | 5.15 | 5.35 | +2.11 | +65.73% | 26 | 268 | 34.42% |
| SPOT240816C00340000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 11.85 | 11.25 | 12.00 | +2.10 | +21.54% | 69 | 5 | 42.26% |
| SPOT240920C00340000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 14.17 | 14.90 | 16.55 | 0.00 | - | 6 | 79 | 43.45% |
| SPOT241018C00340000 | 2024-04-26 10:34AM EDT | 2024-10-18 | 14.70 | 17.15 | 19.50 | 0.00 | - | 1 | 38 | 43.59% |
| SPOT241220C00340000 | 2024-04-29 3:02PM EDT | 2024-12-20 | 22.45 | 25.50 | 27.05 | 0.00 | - | 26 | 82 | 45.49% |
| SPOT250117C00340000 | 2024-04-25 10:14AM EDT | 2025-01-17 | 23.20 | 24.85 | 31.10 | 0.00 | - | 6 | 58 | 47.09% |
| SPOT251219C00340000 | 2024-04-23 12:55PM EDT | 2025-12-19 | 72.40 | 54.95 | 57.40 | 0.00 | - | 2 | 7 | 48.57% |
| SPOT260116C00340000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 67.00 | 56.80 | 58.50 | 0.00 | - | 5 | 14 | 48.18% |
| SPOT260618C00340000 | 2024-04-23 12:34PM EDT | 2026-06-18 | 83.73 | 66.20 | 69.30 | 0.00 | - | 12 | 13 | 49.50% |
| SPOT261218C00340000 | 2024-03-12 2:12PM EDT | 2026-12-18 | 56.10 | 83.70 | 89.20 | 0.00 | - | - | 1 | 53.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503P00340000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 59.64 | 42.90 | 47.15 | 0.00 | - | - | 0 | 186.62% |
| SPOT240510P00340000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 39.89 | 40.70 | 46.30 | 0.00 | - | - | 0 | 81.30% |
| SPOT240517P00340000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 56.40 | 40.80 | 47.20 | 0.00 | - | 1 | 0 | 65.75% |
| SPOT240524P00340000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 71.68 | 40.85 | 46.50 | 0.00 | - | 2 | 0 | 50.26% |
| SPOT240621P00340000 | 2024-04-24 9:42AM EDT | 2024-06-21 | 38.80 | 43.95 | 46.30 | 0.00 | - | 2 | 32 | 32.53% |
| SPOT240719P00340000 | 2024-04-22 1:22PM EDT | 2024-07-19 | 70.60 | 44.05 | 48.60 | 0.00 | - | 2 | 2 | 32.70% |
| SPOT240920P00340000 | 2024-04-23 12:33PM EDT | 2024-09-20 | 41.35 | 52.00 | 54.60 | 0.00 | - | 6 | 11 | 34.59% |
| SPOT241018P00340000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 75.70 | 54.25 | 58.00 | 0.00 | - | 1 | 4 | 36.36% |
| SPOT250117P00340000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 52.70 | 57.65 | 63.30 | 0.00 | - | 16 | 217 | 35.03% |
© 2024 Yahoo. Todos os direitos reservados.