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
62.700,62 +2.968,71 (+4,97%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517C00037500 | 2024-04-26 10:19AM EDT | 37.50 | 38.15 | 31.30 | 32.85 | 0.00 | - | 1 | 1 | 151.95% |
| SQ240517C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 32.51 | 28.75 | 30.40 | 0.00 | - | 1 | 57 | 137.50% |
| SQ240517C00042500 | 2024-02-23 4:07PM EDT | 42.50 | 37.72 | 38.10 | 39.70 | 0.00 | - | 3 | 18 | 561.91% |
| SQ240517C00045000 | 2024-04-22 3:50PM EDT | 45.00 | 26.85 | 24.25 | 25.45 | 0.00 | - | 1 | 128 | 141.02% |
| SQ240517C00047500 | 2024-05-01 10:45AM EDT | 47.50 | 19.42 | 21.25 | 22.95 | 0.00 | - | 3 | 41 | 102.73% |
| SQ240517C00050000 | 2024-05-03 9:45AM EDT | 50.00 | 24.15 | 18.75 | 20.40 | +5.35 | +28.46% | 2 | 151 | 87.30% |
| SQ240517C00055000 | 2024-05-03 2:52PM EDT | 55.00 | 15.24 | 13.85 | 15.45 | +1.24 | +8.86% | 1 | 275 | 72.27% |
| SQ240517C00057500 | 2024-05-03 1:10PM EDT | 57.50 | 12.45 | 10.95 | 13.50 | +1.35 | +12.16% | 1 | 166 | 65.72% |
| SQ240517C00060000 | 2024-05-03 1:59PM EDT | 60.00 | 10.00 | 9.60 | 10.25 | -1.50 | -13.04% | 32 | 247 | 62.89% |
| SQ240517C00061000 | 2024-05-03 3:55PM EDT | 61.00 | 9.05 | 8.10 | 9.40 | -1.19 | -11.62% | 2 | 27 | 50.29% |
| SQ240517C00062000 | 2024-05-03 3:42PM EDT | 62.00 | 8.15 | 7.25 | 8.65 | -1.75 | -17.68% | 42 | 24 | 53.32% |
| SQ240517C00062500 | 2024-05-03 12:13PM EDT | 62.50 | 8.22 | 6.75 | 8.20 | -0.78 | -8.67% | 16 | 431 | 51.51% |
| SQ240517C00063000 | 2024-05-03 3:01PM EDT | 63.00 | 7.38 | 7.00 | 7.25 | -1.27 | -14.68% | 29 | 38 | 53.52% |
| SQ240517C00064000 | 2024-05-03 3:37PM EDT | 64.00 | 6.25 | 5.55 | 6.70 | -2.15 | -25.60% | 4 | 58 | 62.60% |
| SQ240517C00065000 | 2024-05-03 3:44PM EDT | 65.00 | 5.55 | 5.20 | 5.80 | -2.15 | -27.92% | 112 | 4,466 | 51.37% |
| SQ240517C00066000 | 2024-05-03 2:04PM EDT | 66.00 | 4.75 | 4.15 | 5.05 | -2.45 | -34.03% | 10 | 1,031 | 56.74% |
| SQ240517C00067000 | 2024-05-03 3:01PM EDT | 67.00 | 4.25 | 3.60 | 4.15 | -2.00 | -32.00% | 9 | 747 | 51.42% |
| SQ240517C00067500 | 2024-05-03 3:07PM EDT | 67.50 | 3.93 | 3.30 | 3.80 | -2.32 | -37.12% | 45 | 1,389 | 50.49% |
| SQ240517C00068000 | 2024-05-03 3:59PM EDT | 68.00 | 3.45 | 3.00 | 3.50 | -2.55 | -42.50% | 287 | 387 | 50.34% |
| SQ240517C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 2.94 | 2.83 | 2.88 | -2.56 | -46.55% | 435 | 1,346 | 48.78% |
| SQ240517C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 2.35 | 2.33 | 2.37 | -2.55 | -52.04% | 1,551 | 5,806 | 48.22% |
| SQ240517C00071000 | 2024-05-03 3:56PM EDT | 71.00 | 1.93 | 1.89 | 1.93 | -2.54 | -56.82% | 1,449 | 219 | 47.85% |
| SQ240517C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 1.56 | 1.47 | 1.59 | -2.49 | -61.48% | 569 | 488 | 48.27% |
| SQ240517C00072500 | 2024-05-03 3:58PM EDT | 72.50 | 1.37 | 1.30 | 1.53 | -2.53 | -64.87% | 563 | 2,496 | 50.29% |
| SQ240517C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 1.21 | 1.18 | 1.29 | -2.39 | -66.39% | 723 | 953 | 48.44% |
| SQ240517C00074000 | 2024-05-03 3:49PM EDT | 74.00 | 0.98 | 0.95 | 1.07 | -2.23 | -69.47% | 227 | 480 | 49.37% |
| SQ240517C00075000 | 2024-05-03 3:57PM EDT | 75.00 | 0.74 | 0.74 | 0.79 | -2.16 | -74.48% | 2,084 | 2,248 | 47.90% |
| SQ240517C00076000 | 2024-05-03 3:56PM EDT | 76.00 | 0.60 | 0.34 | 0.67 | -2.00 | -76.92% | 180 | 469 | 49.41% |
| SQ240517C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 0.46 | 0.44 | 0.64 | -1.88 | -80.34% | 646 | 1,559 | 50.00% |
| SQ240517C00077500 | 2024-05-03 3:20PM EDT | 77.50 | 0.42 | 0.37 | 0.42 | -1.74 | -80.56% | 593 | 1,946 | 48.15% |
| SQ240517C00078000 | 2024-05-03 3:50PM EDT | 78.00 | 0.37 | 0.34 | 0.37 | -1.62 | -81.41% | 814 | 287 | 48.24% |
| SQ240517C00079000 | 2024-05-03 3:48PM EDT | 79.00 | 0.29 | 0.25 | 0.50 | -1.46 | -83.43% | 243 | 318 | 52.15% |
| SQ240517C00080000 | 2024-05-03 3:53PM EDT | 80.00 | 0.22 | 0.20 | 0.22 | -1.25 | -85.03% | 2,560 | 10,096 | 48.83% |
| SQ240517C00081000 | 2024-05-03 2:48PM EDT | 81.00 | 0.20 | 0.15 | 0.17 | -1.13 | -84.96% | 859 | 547 | 49.22% |
| SQ240517C00082000 | 2024-05-03 3:15PM EDT | 82.00 | 0.14 | 0.11 | 0.13 | -1.04 | -88.14% | 232 | 149 | 49.41% |
| SQ240517C00082500 | 2024-05-03 3:23PM EDT | 82.50 | 0.12 | 0.11 | 0.12 | -0.96 | -88.89% | 199 | 2,820 | 50.20% |
| SQ240517C00083000 | 2024-05-03 2:42PM EDT | 83.00 | 0.14 | 0.06 | 0.11 | -0.87 | -86.14% | 107 | 158 | 50.78% |
| SQ240517C00084000 | 2024-05-03 3:47PM EDT | 84.00 | 0.09 | 0.04 | 0.09 | -0.79 | -89.77% | 94 | 706 | 51.56% |
| SQ240517C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 0.08 | 0.07 | 0.08 | -0.66 | -89.19% | 557 | 12,003 | 52.54% |
| SQ240517C00087500 | 2024-05-03 3:55PM EDT | 87.50 | 0.05 | 0.04 | 0.05 | -0.44 | -89.80% | 110 | 1,670 | 54.30% |
| SQ240517C00090000 | 2024-05-03 3:43PM EDT | 90.00 | 0.04 | 0.03 | 0.04 | -0.29 | -87.88% | 273 | 5,578 | 57.81% |
| SQ240517C00092500 | 2024-05-03 2:57PM EDT | 92.50 | 0.04 | 0.01 | 0.03 | -0.21 | -84.00% | 63 | 1,895 | 59.38% |
| SQ240517C00095000 | 2024-05-03 3:34PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 321 | 3,876 | 65.63% |
| SQ240517C00100000 | 2024-05-03 2:52PM EDT | 100.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 470 | 3,733 | 70.31% |
| SQ240517C00105000 | 2024-05-03 2:19PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 18 | 1,944 | 78.91% |
| SQ240517C00110000 | 2024-05-02 3:24PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,586 | 91.41% |
| SQ240517C00115000 | 2024-05-03 3:32PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 146 | 7,145 | 93.75% |
| SQ240517C00120000 | 2024-05-01 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 518 | 124.22% |
| SQ240517C00125000 | 2024-05-03 11:39AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 1,754 | 103.13% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00032500 | 2024-04-24 3:32PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 95 | 131.25% |
| SQ240517P00035000 | 2024-05-02 10:36AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,197 | 125.00% |
| SQ240517P00037500 | 2024-05-02 12:10PM EDT | 37.50 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 20 | 325 | 149.61% |
| SQ240517P00040000 | 2024-05-02 2:42PM EDT | 40.00 | 0.01 | 0.00 | 0.19 | -0.05 | -83.33% | 2 | 65 | 135.55% |
| SQ240517P00042500 | 2024-04-26 9:42AM EDT | 42.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 119 | 123.05% |
| SQ240517P00045000 | 2024-05-03 3:58PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12 | 461 | 78.13% |
| SQ240517P00047500 | 2024-05-03 3:36PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 26 | 301 | 78.91% |
| SQ240517P00050000 | 2024-05-03 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 48 | 707 | 71.09% |
| SQ240517P00055000 | 2024-05-03 3:47PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | -0.29 | -85.29% | 1,714 | 2,458 | 57.81% |
| SQ240517P00057500 | 2024-05-03 3:57PM EDT | 57.50 | 0.11 | 0.08 | 0.13 | -0.47 | -81.03% | 439 | 2,879 | 54.69% |
| SQ240517P00060000 | 2024-05-03 3:55PM EDT | 60.00 | 0.21 | 0.20 | 0.30 | -0.82 | -79.61% | 4,079 | 3,485 | 53.61% |
| SQ240517P00061000 | 2024-05-03 3:25PM EDT | 61.00 | 0.29 | 0.27 | 0.48 | -0.86 | -74.78% | 133 | 77 | 54.49% |
| SQ240517P00062000 | 2024-05-03 3:59PM EDT | 62.00 | 0.36 | 0.36 | 0.39 | -1.03 | -74.10% | 311 | 327 | 50.00% |
| SQ240517P00062500 | 2024-05-03 3:34PM EDT | 62.50 | 0.46 | 0.41 | 0.55 | -1.07 | -69.93% | 119 | 2,470 | 50.68% |
| SQ240517P00063000 | 2024-05-03 3:18PM EDT | 63.00 | 0.44 | 0.26 | 0.69 | -1.23 | -73.65% | 104 | 938 | 54.54% |
| SQ240517P00064000 | 2024-05-03 3:55PM EDT | 64.00 | 0.64 | 0.56 | 0.68 | -1.38 | -68.32% | 244 | 487 | 48.54% |
| SQ240517P00065000 | 2024-05-03 3:55PM EDT | 65.00 | 0.85 | 0.82 | 1.01 | -1.39 | -62.05% | 2,587 | 5,662 | 50.88% |
| SQ240517P00066000 | 2024-05-03 3:59PM EDT | 66.00 | 1.10 | 1.00 | 1.15 | -1.55 | -58.49% | 366 | 1,784 | 47.51% |
| SQ240517P00067000 | 2024-05-03 3:49PM EDT | 67.00 | 1.41 | 1.30 | 1.46 | -1.70 | -54.66% | 236 | 912 | 46.97% |
| SQ240517P00067500 | 2024-05-03 3:55PM EDT | 67.50 | 1.55 | 1.48 | 1.81 | -1.67 | -51.86% | 173 | 2,656 | 50.12% |
| SQ240517P00068000 | 2024-05-03 3:45PM EDT | 68.00 | 1.71 | 1.77 | 1.84 | -1.79 | -51.14% | 1,195 | 1,880 | 46.68% |
| SQ240517P00069000 | 2024-05-03 3:57PM EDT | 69.00 | 2.20 | 2.17 | 2.39 | -1.75 | -44.30% | 286 | 261 | 48.44% |
| SQ240517P00070000 | 2024-05-03 3:55PM EDT | 70.00 | 2.74 | 2.69 | 2.76 | -1.71 | -38.43% | 1,346 | 8,356 | 45.65% |
| SQ240517P00071000 | 2024-05-03 3:25PM EDT | 71.00 | 3.20 | 3.20 | 3.35 | -1.83 | -36.38% | 185 | 615 | 45.78% |
| SQ240517P00072000 | 2024-05-03 3:45PM EDT | 72.00 | 3.80 | 3.80 | 4.05 | -1.75 | -31.53% | 154 | 587 | 46.90% |
| SQ240517P00072500 | 2024-05-03 3:25PM EDT | 72.50 | 4.18 | 3.90 | 4.40 | -1.61 | -27.81% | 121 | 2,788 | 47.07% |
| SQ240517P00073000 | 2024-05-03 3:57PM EDT | 73.00 | 4.58 | 4.50 | 5.00 | -1.62 | -26.13% | 207 | 304 | 52.15% |
| SQ240517P00074000 | 2024-05-03 2:51PM EDT | 74.00 | 5.07 | 4.95 | 5.95 | -1.68 | -24.89% | 203 | 300 | 56.89% |
| SQ240517P00075000 | 2024-05-03 3:57PM EDT | 75.00 | 6.10 | 6.00 | 6.75 | -1.31 | -17.68% | 966 | 2,691 | 57.96% |
| SQ240517P00076000 | 2024-05-03 2:42PM EDT | 76.00 | 6.45 | 6.65 | 7.60 | -1.70 | -20.86% | 9 | 200 | 59.52% |
| SQ240517P00077000 | 2024-05-01 9:43AM EDT | 77.00 | 4.42 | 6.65 | 8.55 | -6.22 | -58.46% | 3 | 11 | 62.99% |
| SQ240517P00077500 | 2024-05-03 1:56PM EDT | 77.50 | 8.20 | 7.90 | 8.75 | -0.96 | -10.48% | 21 | 2,485 | 57.32% |
| SQ240517P00078000 | 2024-05-03 2:03PM EDT | 78.00 | 8.40 | 8.15 | 9.50 | -1.76 | -17.32% | 7 | 31 | 66.21% |
| SQ240517P00079000 | 2024-05-03 11:47AM EDT | 79.00 | 8.47 | 9.10 | 10.50 | -1.78 | -17.37% | 2 | 39 | 70.56% |
| SQ240517P00080000 | 2024-05-03 3:24PM EDT | 80.00 | 10.58 | 8.95 | 11.45 | -1.22 | -10.34% | 69 | 4,108 | 73.34% |
| SQ240517P00081000 | 2024-04-30 9:34AM EDT | 81.00 | 8.80 | 10.40 | 12.25 | 0.00 | - | 1 | 46 | 71.39% |
| SQ240517P00082500 | 2024-05-03 1:34PM EDT | 82.50 | 13.05 | 12.25 | 13.95 | -2.45 | -15.81% | 5 | 2,707 | 83.11% |
| SQ240517P00083000 | 2024-04-23 11:01AM EDT | 83.00 | 11.15 | 12.35 | 14.55 | 0.00 | - | - | 8 | 87.94% |
| SQ240517P00085000 | 2024-05-03 10:27AM EDT | 85.00 | 13.57 | 14.65 | 16.45 | -2.35 | -14.76% | 14 | 731 | 92.29% |
| SQ240517P00087500 | 2024-05-03 3:35PM EDT | 87.50 | 17.66 | 17.15 | 19.30 | -2.42 | -12.05% | 22 | 212 | 69.43% |
| SQ240517P00090000 | 2024-05-02 2:11PM EDT | 90.00 | 21.30 | 20.00 | 20.95 | 0.00 | - | 9 | 333 | 89.16% |
| SQ240517P00092500 | 2024-05-03 11:04AM EDT | 92.50 | 20.85 | 22.15 | 23.85 | +0.30 | +1.46% | 176 | 34 | 113.18% |
| SQ240517P00095000 | 2024-04-24 2:05PM EDT | 95.00 | 21.25 | 24.65 | 26.35 | 0.00 | - | 8 | 141 | 120.46% |
| SQ240517P00100000 | 2024-04-17 9:48AM EDT | 100.00 | 25.85 | 29.70 | 31.30 | 0.00 | - | 16 | 17 | 132.03% |
| SQ240517P00105000 | 2024-04-15 10:51AM EDT | 105.00 | 28.90 | 34.75 | 36.35 | 0.00 | - | 14 | 0 | 81.25% |
| SQ240517P00110000 | 2024-04-08 11:36AM EDT | 110.00 | 31.75 | 39.65 | 41.25 | 0.00 | - | - | 0 | 153.71% |
| SQ240517P00115000 | 2024-04-08 11:36AM EDT | 115.00 | 36.70 | 44.90 | 46.30 | 0.00 | - | 14 | 0 | 111.72% |
| SQ240517P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.