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
63.137,75 +3.910,65 (+6,60%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240503C00360000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.02 | 0.00 | - | 4 | 25 | 207.81% |
| SPOT240510C00360000 | 2024-05-02 11:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 23 | 79.05% |
| SPOT240517C00360000 | 2024-05-03 12:04PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.12 | -0.01 | -12.50% | 18 | 121 | 42.87% |
| SPOT240524C00360000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.78 | 0.06 | 0.41 | 0.00 | - | 10 | 33 | 42.63% |
| SPOT240531C00360000 | 2024-04-30 12:48PM EDT | 2024-05-31 | 0.22 | 0.12 | 0.57 | 0.00 | - | 5 | 66 | 39.38% |
| SPOT240621C00360000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.95 | 0.89 | 1.21 | +0.16 | +20.25% | 7 | 119 | 34.99% |
| SPOT240719C00360000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 2.92 | 2.56 | 2.91 | +0.33 | +12.74% | 4 | 178 | 35.01% |
| SPOT240816C00360000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 7.80 | 7.40 | 9.00 | +1.05 | +15.56% | 1 | 1 | 44.25% |
| SPOT240920C00360000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 7.14 | 10.35 | 10.70 | 0.00 | - | 3 | 45 | 41.26% |
| SPOT241018C00360000 | 2024-04-23 2:21PM EDT | 2024-10-18 | 20.00 | 12.35 | 12.95 | 0.00 | - | 9 | 56 | 41.03% |
| SPOT241220C00360000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 17.60 | 19.90 | 20.45 | 0.00 | - | 18 | 52 | 43.91% |
| SPOT250117C00360000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 19.03 | 21.55 | 23.35 | 0.00 | - | 1 | 301 | 44.58% |
| SPOT251219C00360000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 50.45 | 48.40 | 50.80 | 0.00 | - | 1 | 39 | 47.92% |
| SPOT260116C00360000 | 2024-04-11 12:51PM EDT | 2026-01-16 | 56.83 | 50.05 | 51.75 | 0.00 | - | 2 | 47 | 47.45% |
| SPOT260618C00360000 | 2024-03-27 12:46PM EDT | 2026-06-18 | 42.09 | 57.10 | 60.05 | 0.00 | - | 2 | 2 | 47.34% |
| SPOT261218C00360000 | 2024-04-23 1:30PM EDT | 2026-12-18 | 86.30 | 68.80 | 73.70 | 0.00 | - | 1 | 85 | 49.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPOT240524P00360000 | 2024-04-23 11:07AM EDT | 2024-05-24 | 50.47 | 60.80 | 67.20 | 0.00 | - | - | 0 | 68.23% |
| SPOT240719P00360000 | 2024-04-22 10:29AM EDT | 2024-07-19 | 92.00 | 62.70 | 66.85 | 0.00 | - | - | 1 | 35.07% |
| SPOT240920P00360000 | 2024-04-05 2:38PM EDT | 2024-09-20 | 63.55 | 68.30 | 71.90 | 0.00 | - | 30 | 30 | 36.57% |
| SPOT241018P00360000 | 2024-04-03 11:36AM EDT | 2024-10-18 | 83.10 | 68.05 | 69.60 | 0.00 | - | 1 | 1 | 29.44% |
| SPOT241220P00360000 | 2024-04-23 10:13AM EDT | 2024-12-20 | 67.76 | 73.60 | 75.40 | 0.00 | - | 5 | 5 | 33.18% |
| SPOT250117P00360000 | 2024-04-04 3:29PM EDT | 2025-01-17 | 80.05 | 74.10 | 79.55 | 0.00 | - | 4 | 4 | 36.18% |
© 2024 Yahoo. Todos os direitos reservados.