Mercado fechado
BOVESPA
128.496,08 +1.373,83 (+1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.206,61 +529,56 (+0,93%) PETROLEO CRU
78,10 -0,85 (-1,08%) OURO
2.309,10 -0,50 (-0,02%) Bitcoin USD
62.051,23 +2.740,15 (+4,62%)
Block, Inc. (SQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00020000 | 2024-05-03 1:22PM EDT | 20.00 | 50.35 | 49.30 | 50.15 | -12.75 | -20.21% | 1 | 6 | 175.39% |
| SQ240621C00022500 | 2024-02-07 4:41PM EDT | 22.50 | 46.55 | 57.45 | 59.90 | 0.00 | - | 10 | 39 | 565.43% |
| SQ240621C00025000 | 2024-02-27 11:33AM EDT | 25.00 | 52.89 | 59.00 | 60.95 | 0.00 | - | 47 | 47 | 633.79% |
| SQ240621C00027500 | 2024-03-15 11:41AM EDT | 27.50 | 54.03 | 49.40 | 50.15 | 0.00 | - | 1 | 10 | 369.53% |
| SQ240621C00030000 | 2024-04-29 3:57PM EDT | 30.00 | 45.46 | 39.40 | 40.25 | 0.00 | - | 1 | 627 | 129.49% |
| SQ240621C00032500 | 2024-02-16 1:32PM EDT | 32.50 | 34.50 | 47.25 | 49.25 | 0.00 | - | 1 | 202 | 387.21% |
| SQ240621C00035000 | 2024-04-05 3:11PM EDT | 35.00 | 42.41 | 34.45 | 35.30 | 0.00 | - | 1 | 106 | 111.13% |
| SQ240621C00037500 | 2024-02-23 12:07PM EDT | 37.50 | 42.60 | 43.20 | 44.90 | 0.00 | - | 15 | 53 | 346.97% |
| SQ240621C00040000 | 2024-05-01 10:14AM EDT | 40.00 | 26.10 | 29.50 | 32.00 | 0.00 | - | 10 | 387 | 122.46% |
| SQ240621C00042500 | 2024-03-04 11:39AM EDT | 42.50 | 36.39 | 36.85 | 38.60 | 0.00 | - | 2 | 244 | 278.42% |
| SQ240621C00045000 | 2024-04-17 3:43PM EDT | 45.00 | 28.00 | 24.60 | 25.45 | -1.45 | -4.92% | 6 | 1,076 | 80.91% |
| SQ240621C00047500 | 2024-04-19 12:41PM EDT | 47.50 | 24.00 | 22.35 | 23.00 | 0.00 | - | 6 | 987 | 77.20% |
| SQ240621C00050000 | 2024-05-03 2:39PM EDT | 50.00 | 20.60 | 20.00 | 20.40 | -0.30 | -1.44% | 11 | 1,679 | 69.53% |
| SQ240621C00052500 | 2024-05-03 11:16AM EDT | 52.50 | 19.67 | 17.65 | 18.10 | +4.08 | +26.17% | 4 | 734 | 65.53% |
| SQ240621C00055000 | 2024-05-03 3:40PM EDT | 55.00 | 15.65 | 15.20 | 15.90 | +1.07 | +7.34% | 83 | 1,263 | 60.74% |
| SQ240621C00057500 | 2024-05-02 11:55AM EDT | 57.50 | 13.22 | 13.05 | 13.30 | 0.00 | - | 5 | 892 | 54.59% |
| SQ240621C00060000 | 2024-05-03 2:19PM EDT | 60.00 | 11.45 | 10.75 | 11.50 | -0.73 | -5.99% | 220 | 799 | 52.73% |
| SQ240621C00062500 | 2024-05-03 3:31PM EDT | 62.50 | 9.15 | 8.70 | 9.30 | -1.25 | -12.02% | 64 | 2,235 | 52.08% |
| SQ240621C00065000 | 2024-05-03 3:32PM EDT | 65.00 | 7.27 | 7.35 | 7.45 | -2.13 | -22.66% | 40 | 1,845 | 49.29% |
| SQ240621C00067500 | 2024-05-03 3:42PM EDT | 67.50 | 5.95 | 5.70 | 5.90 | -1.80 | -23.23% | 192 | 1,824 | 47.97% |
| SQ240621C00070000 | 2024-05-03 3:43PM EDT | 70.00 | 4.55 | 4.45 | 4.55 | -1.87 | -29.13% | 1,301 | 5,048 | 46.73% |
| SQ240621C00072500 | 2024-05-03 2:46PM EDT | 72.50 | 3.57 | 3.30 | 3.40 | -1.78 | -33.27% | 482 | 3,714 | 45.46% |
| SQ240621C00075000 | 2024-05-03 3:47PM EDT | 75.00 | 2.50 | 2.48 | 2.51 | -1.79 | -41.72% | 5,562 | 6,953 | 44.80% |
| SQ240621C00077500 | 2024-05-03 3:41PM EDT | 77.50 | 1.84 | 1.77 | 1.82 | -1.66 | -47.43% | 461 | 1,429 | 44.34% |
| SQ240621C00080000 | 2024-05-03 3:36PM EDT | 80.00 | 1.30 | 1.26 | 1.32 | -1.47 | -53.07% | 1,504 | 6,040 | 44.34% |
| SQ240621C00082500 | 2024-05-03 3:49PM EDT | 82.50 | 0.90 | 0.88 | 0.92 | -1.32 | -58.93% | 673 | 2,480 | 43.95% |
| SQ240621C00085000 | 2024-05-03 3:36PM EDT | 85.00 | 0.64 | 0.61 | 0.64 | -1.04 | -61.90% | 553 | 5,781 | 43.85% |
| SQ240621C00087500 | 2024-05-03 3:46PM EDT | 87.50 | 0.44 | 0.37 | 0.45 | -0.92 | -67.65% | 583 | 2,034 | 44.04% |
| SQ240621C00090000 | 2024-05-03 3:19PM EDT | 90.00 | 0.31 | 0.30 | 0.33 | -0.77 | -71.30% | 554 | 5,371 | 44.73% |
| SQ240621C00092500 | 2024-05-03 3:19PM EDT | 92.50 | 0.22 | 0.21 | 0.24 | -0.54 | -71.05% | 198 | 1,418 | 45.26% |
| SQ240621C00095000 | 2024-05-03 3:50PM EDT | 95.00 | 0.17 | 0.15 | 0.17 | -0.53 | -76.81% | 286 | 2,877 | 45.61% |
| SQ240621C00097500 | 2024-05-03 11:52AM EDT | 97.50 | 0.16 | 0.07 | 0.16 | -0.29 | -64.44% | 75 | 1,462 | 48.05% |
| SQ240621C00100000 | 2024-05-03 3:44PM EDT | 100.00 | 0.08 | 0.08 | 0.09 | -0.34 | -80.95% | 323 | 9,246 | 46.68% |
| SQ240621C00105000 | 2024-05-03 2:15PM EDT | 105.00 | 0.06 | 0.04 | 0.06 | -0.22 | -78.57% | 130 | 1,915 | 49.02% |
| SQ240621C00110000 | 2024-05-03 3:25PM EDT | 110.00 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 204 | 2,720 | 51.56% |
| SQ240621C00115000 | 2024-05-03 1:26PM EDT | 115.00 | 0.02 | 0.02 | 0.08 | -0.15 | -88.24% | 15 | 1,465 | 56.64% |
| SQ240621C00120000 | 2024-05-03 11:30AM EDT | 120.00 | 0.03 | 0.02 | 0.22 | -0.05 | -62.50% | 38 | 1,291 | 67.97% |
| SQ240621C00125000 | 2024-05-03 2:54PM EDT | 125.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 26 | 920 | 60.94% |
| SQ240621C00130000 | 2024-05-03 3:00PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 291 | 8,108 | 63.28% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00020000 | 2024-03-05 2:11PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 139.84% |
| SQ240621P00022500 | 2024-04-26 9:51AM EDT | 22.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 392 | 141.02% |
| SQ240621P00025000 | 2024-05-03 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 372 | 96.88% |
| SQ240621P00027500 | 2024-05-02 9:48AM EDT | 27.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 4,033 | 95.31% |
| SQ240621P00030000 | 2024-05-01 2:36PM EDT | 30.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 2,651 | 90.63% |
| SQ240621P00032500 | 2024-04-10 2:11PM EDT | 32.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 4,528 | 98.44% |
| SQ240621P00035000 | 2024-05-02 3:48PM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 60 | 5,248 | 77.73% |
| SQ240621P00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.02 | 0.01 | 0.07 | -0.07 | -77.78% | 10 | 1,705 | 70.31% |
| SQ240621P00040000 | 2024-05-02 2:50PM EDT | 40.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 2 | 1,468 | 65.63% |
| SQ240621P00042500 | 2024-05-03 1:12PM EDT | 42.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 8 | 4,120 | 60.55% |
| SQ240621P00045000 | 2024-05-03 2:44PM EDT | 45.00 | 0.09 | 0.04 | 0.11 | -0.11 | -55.00% | 79 | 5,381 | 55.86% |
| SQ240621P00047500 | 2024-05-03 2:04PM EDT | 47.50 | 0.14 | 0.09 | 0.18 | -0.19 | -57.58% | 29 | 2,360 | 54.69% |
| SQ240621P00050000 | 2024-05-03 2:54PM EDT | 50.00 | 0.23 | 0.15 | 0.25 | -0.22 | -48.89% | 132 | 8,430 | 51.86% |
| SQ240621P00052500 | 2024-05-03 3:37PM EDT | 52.50 | 0.33 | 0.32 | 0.34 | -0.32 | -49.23% | 509 | 5,857 | 50.49% |
| SQ240621P00055000 | 2024-05-03 3:36PM EDT | 55.00 | 0.51 | 0.48 | 0.50 | -0.39 | -43.33% | 452 | 4,773 | 48.44% |
| SQ240621P00057500 | 2024-05-03 2:59PM EDT | 57.50 | 0.73 | 0.72 | 0.75 | -0.57 | -43.85% | 387 | 2,445 | 46.58% |
| SQ240621P00060000 | 2024-05-03 3:49PM EDT | 60.00 | 1.11 | 1.09 | 1.13 | -0.73 | -39.46% | 356 | 8,737 | 45.22% |
| SQ240621P00062500 | 2024-05-03 3:31PM EDT | 62.50 | 1.63 | 1.56 | 1.67 | -0.89 | -35.32% | 81 | 1,406 | 44.07% |
| SQ240621P00065000 | 2024-05-03 3:25PM EDT | 65.00 | 2.36 | 2.32 | 2.37 | -1.09 | -31.59% | 691 | 11,046 | 42.75% |
| SQ240621P00067500 | 2024-05-03 3:39PM EDT | 67.50 | 3.23 | 3.20 | 3.35 | -1.12 | -25.75% | 365 | 2,096 | 42.24% |
| SQ240621P00070000 | 2024-05-03 3:25PM EDT | 70.00 | 4.46 | 4.40 | 4.50 | -1.09 | -19.64% | 748 | 4,596 | 41.16% |
| SQ240621P00072500 | 2024-05-03 3:38PM EDT | 72.50 | 5.80 | 5.75 | 5.90 | -1.05 | -15.33% | 471 | 5,663 | 40.31% |
| SQ240621P00075000 | 2024-05-03 3:17PM EDT | 75.00 | 7.31 | 7.35 | 7.50 | -1.54 | -17.40% | 262 | 3,221 | 39.17% |
| SQ240621P00077500 | 2024-05-03 3:25PM EDT | 77.50 | 9.25 | 9.10 | 9.35 | -1.45 | -13.55% | 32 | 6,586 | 38.50% |
| SQ240621P00080000 | 2024-05-03 3:17PM EDT | 80.00 | 11.13 | 11.15 | 11.45 | -1.98 | -15.10% | 14 | 2,558 | 38.94% |
| SQ240621P00082500 | 2024-05-01 2:27PM EDT | 82.50 | 17.10 | 13.10 | 14.00 | 0.00 | - | 8 | 1,014 | 44.90% |
| SQ240621P00085000 | 2024-05-03 2:45PM EDT | 85.00 | 15.25 | 15.40 | 15.95 | -2.45 | -13.84% | 8 | 1,294 | 39.50% |
| SQ240621P00087500 | 2024-05-02 1:29PM EDT | 87.50 | 19.55 | 17.95 | 18.50 | 0.00 | - | 1 | 396 | 44.78% |
| SQ240621P00090000 | 2024-05-03 11:25AM EDT | 90.00 | 18.90 | 20.25 | 20.95 | -4.80 | -20.25% | 20 | 225 | 47.46% |
| SQ240621P00092500 | 2024-04-01 9:42AM EDT | 92.50 | 13.80 | 25.95 | 26.55 | 0.00 | - | 1 | 99 | 94.46% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 95.00 | 24.98 | 24.90 | 25.80 | 0.00 | - | 1 | 303 | 50.00% |
| SQ240621P00097500 | 2024-04-15 1:05PM EDT | 97.50 | 23.15 | 27.35 | 28.30 | 0.00 | - | 7 | 329 | 53.22% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 22.95 | 30.00 | 30.80 | 0.00 | - | 10 | 102 | 56.30% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 105.00 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240621P00110000 | 2024-03-06 3:00PM EDT | 110.00 | 34.10 | 32.65 | 33.50 | 0.00 | - | 7 | 7 | 0.00% |
| SQ240621P00115000 | 2024-05-03 11:15AM EDT | 115.00 | 43.50 | 44.85 | 46.00 | +10.15 | +30.43% | 1 | 1 | 80.13% |
| SQ240621P00120000 | 2024-03-15 10:16AM EDT | 120.00 | 39.09 | 42.60 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00125000 | 2023-08-18 10:14AM EDT | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 286.68% |
| SQ240621P00130000 | 2023-08-18 12:02PM EDT | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 292.80% |
© 2024 Yahoo. Todos os direitos reservados.