Mercado abrirá em 9 h 14 min
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,50 +0,12 (+0,14%) OURO
2.338,40 -0,50 (-0,02%) Bitcoin USD
63.171,75 -136,61 (-0,22%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705C00045000 | 2024-06-28 3:41PM EDT | 45.00 | 19.09 | 17.25 | 20.30 | 0.00 | - | 2 | 2 | 327.54% |
| SQ240705C00050000 | 2024-06-28 2:44PM EDT | 50.00 | 13.97 | 13.35 | 14.95 | 0.00 | - | 1 | 9 | 160.74% |
| SQ240705C00053000 | 2024-06-24 9:59AM EDT | 53.00 | 12.15 | 10.20 | 12.80 | 0.00 | - | - | 7 | 160.55% |
| SQ240705C00054000 | 2024-06-26 11:04AM EDT | 54.00 | 9.75 | 8.90 | 10.45 | 0.00 | - | - | 2 | 145.22% |
| SQ240705C00055000 | 2024-07-01 3:41PM EDT | 55.00 | 8.56 | 7.70 | 10.70 | -0.40 | -4.46% | 17 | 56 | 114.16% |
| SQ240705C00056000 | 2024-06-28 3:41PM EDT | 56.00 | 8.22 | 6.75 | 9.00 | 0.00 | - | 5 | 29 | 63.28% |
| SQ240705C00057000 | 2024-06-28 2:44PM EDT | 57.00 | 7.02 | 6.55 | 8.05 | 0.00 | - | 1 | 31 | 100.78% |
| SQ240705C00058000 | 2024-06-28 3:54PM EDT | 58.00 | 6.30 | 5.55 | 6.65 | 0.00 | - | 48 | 37 | 75.39% |
| SQ240705C00059000 | 2024-06-28 12:13PM EDT | 59.00 | 4.76 | 3.85 | 5.85 | 0.00 | - | 6 | 15 | 108.79% |
| SQ240705C00060000 | 2024-06-28 3:59PM EDT | 60.00 | 4.77 | 2.96 | 4.30 | 0.00 | - | 4 | 19 | 67.68% |
| SQ240705C00061000 | 2024-07-01 12:46PM EDT | 61.00 | 2.48 | 2.95 | 3.15 | -0.87 | -25.97% | 104 | 163 | 47.85% |
| SQ240705C00062000 | 2024-07-01 3:47PM EDT | 62.00 | 1.97 | 1.96 | 2.61 | -0.43 | -17.92% | 60 | 162 | 57.72% |
| SQ240705C00063000 | 2024-07-01 3:54PM EDT | 63.00 | 1.40 | 1.41 | 1.47 | -0.75 | -34.88% | 444 | 283 | 37.50% |
| SQ240705C00064000 | 2024-07-01 3:59PM EDT | 64.00 | 0.88 | 0.86 | 0.89 | -0.57 | -39.31% | 1,957 | 1,140 | 36.23% |
| SQ240705C00065000 | 2024-07-01 3:59PM EDT | 65.00 | 0.50 | 0.48 | 0.51 | -0.51 | -50.50% | 2,161 | 6,941 | 36.52% |
| SQ240705C00066000 | 2024-07-01 3:59PM EDT | 66.00 | 0.26 | 0.25 | 0.29 | -0.37 | -58.73% | 1,622 | 1,382 | 37.99% |
| SQ240705C00067000 | 2024-07-01 3:39PM EDT | 67.00 | 0.13 | 0.13 | 0.15 | -0.27 | -67.50% | 1,307 | 1,177 | 38.67% |
| SQ240705C00068000 | 2024-07-01 3:58PM EDT | 68.00 | 0.08 | 0.06 | 0.09 | -0.15 | -65.22% | 522 | 670 | 41.21% |
| SQ240705C00069000 | 2024-07-01 3:59PM EDT | 69.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 181 | 777 | 42.97% |
| SQ240705C00070000 | 2024-07-01 3:59PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 287 | 696 | 44.92% |
| SQ240705C00071000 | 2024-07-01 1:27PM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 112 | 220 | 47.66% |
| SQ240705C00072000 | 2024-07-01 2:49PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 203 | 50.78% |
| SQ240705C00073000 | 2024-07-01 11:56AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 28 | 153 | 50.00% |
| SQ240705C00074000 | 2024-07-01 10:41AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 140 | 112 | 57.81% |
| SQ240705C00075000 | 2024-07-01 10:59AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 405 | 57.81% |
| SQ240705C00076000 | 2024-07-01 12:58PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 21 | 67.19% |
| SQ240705C00077000 | 2024-06-28 2:07PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 109 | 71.88% |
| SQ240705C00078000 | 2024-06-28 2:07PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 187 | 75.00% |
| SQ240705C00079000 | 2024-06-27 10:28AM EDT | 79.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 130.86% |
| SQ240705C00080000 | 2024-06-27 3:20PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 265 | 84.38% |
| SQ240705C00085000 | 2024-06-28 2:43PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 353 | 96.88% |
| SQ240705C00090000 | 2024-06-27 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 223 | 112.50% |
| SQ240705C00095000 | 2024-06-24 12:50PM EDT | 95.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 4 | 79 | 214.84% |
| SQ240705C00100000 | 2024-06-24 12:30PM EDT | 100.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 14 | 235.55% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705P00045000 | 2024-06-25 3:30PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 118.75% |
| SQ240705P00050000 | 2024-07-01 11:46AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 61 | 58 | 96.88% |
| SQ240705P00051000 | 2024-06-27 10:02AM EDT | 51.00 | 0.07 | 0.00 | 0.04 | +0.04 | +133.33% | 1 | 56 | 92.97% |
| SQ240705P00052000 | 2024-07-01 10:50AM EDT | 52.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 8 | 31 | 85.94% |
| SQ240705P00053000 | 2024-06-27 1:48PM EDT | 53.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 153 | 81.25% |
| SQ240705P00054000 | 2024-06-24 1:15PM EDT | 54.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 22 | 71.88% |
| SQ240705P00055000 | 2024-06-28 2:15PM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 36 | 2,062 | 67.19% |
| SQ240705P00056000 | 2024-07-01 9:44AM EDT | 56.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 451 | 57.81% |
| SQ240705P00057000 | 2024-07-01 1:18PM EDT | 57.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 15 | 243 | 55.86% |
| SQ240705P00058000 | 2024-07-01 3:56PM EDT | 58.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 17 | 103 | 49.61% |
| SQ240705P00059000 | 2024-07-01 3:28PM EDT | 59.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 121 | 224 | 48.44% |
| SQ240705P00060000 | 2024-07-01 3:59PM EDT | 60.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 522 | 364 | 41.21% |
| SQ240705P00061000 | 2024-07-01 3:50PM EDT | 61.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 261 | 360 | 38.28% |
| SQ240705P00062000 | 2024-07-01 3:57PM EDT | 62.00 | 0.30 | 0.27 | 0.30 | -0.03 | -9.09% | 1,351 | 687 | 36.13% |
| SQ240705P00063000 | 2024-07-01 3:59PM EDT | 63.00 | 0.55 | 0.54 | 0.57 | -0.03 | -5.17% | 594 | 622 | 35.16% |
| SQ240705P00064000 | 2024-07-01 3:56PM EDT | 64.00 | 1.01 | 0.97 | 1.03 | +0.09 | +9.78% | 588 | 639 | 35.55% |
| SQ240705P00065000 | 2024-07-01 2:03PM EDT | 65.00 | 1.80 | 1.45 | 1.74 | +0.41 | +29.50% | 79 | 549 | 39.45% |
| SQ240705P00066000 | 2024-07-01 12:45PM EDT | 66.00 | 2.98 | 2.16 | 2.64 | +0.68 | +29.57% | 37 | 197 | 47.27% |
| SQ240705P00067000 | 2024-07-01 1:54PM EDT | 67.00 | 3.57 | 2.98 | 3.90 | -0.03 | -0.83% | 13 | 37 | 70.31% |
| SQ240705P00068000 | 2024-07-01 10:16AM EDT | 68.00 | 4.50 | 4.10 | 5.40 | +0.25 | +5.88% | 3 | 61 | 73.63% |
| SQ240705P00069000 | 2024-07-01 10:58AM EDT | 69.00 | 6.14 | 4.75 | 6.45 | +1.56 | +34.06% | 1 | 12 | 74.90% |
| SQ240705P00070000 | 2024-07-01 12:16PM EDT | 70.00 | 6.81 | 5.55 | 6.50 | +0.76 | +12.56% | 2 | 54 | 77.05% |
| SQ240705P00071000 | 2024-07-01 10:16AM EDT | 71.00 | 7.45 | 5.10 | 8.85 | -2.13 | -22.23% | 1 | 0 | 155.47% |
| SQ240705P00072000 | 2024-06-27 11:25AM EDT | 72.00 | 8.60 | 7.50 | 9.90 | 0.00 | - | 2 | 0 | 106.45% |
| SQ240705P00073000 | 2024-06-28 3:58PM EDT | 73.00 | 8.62 | 8.10 | 10.10 | 0.00 | - | 1 | 7 | 138.09% |
| SQ240705P00077000 | 2024-06-13 3:35PM EDT | 77.00 | 14.53 | 12.25 | 13.75 | 0.00 | - | 1 | 0 | 147.56% |
| SQ240705P00079000 | 2024-06-28 10:27AM EDT | 79.00 | 15.35 | 14.30 | 15.55 | 0.00 | - | 2 | 0 | 144.92% |
| SQ240705P00080000 | 2024-07-01 12:57PM EDT | 80.00 | 16.75 | 15.85 | 17.55 | +2.00 | +13.56% | 1 | 0 | 163.97% |
© 2024 Yahoo. Todos os direitos reservados.