Mercado abrirá em 9 h 31 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
83,54 +0,16 (+0,19%) OURO
2.339,10 +0,20 (+0,01%) Bitcoin USD
63.070,27 -321,47 (-0,51%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712C00045000 | 2024-06-21 3:24PM EDT | 45.00 | 18.05 | 18.50 | 20.55 | 0.00 | - | 1 | 1 | 157.03% |
| SQ240712C00050000 | 2024-06-27 9:53AM EDT | 50.00 | 13.57 | 13.60 | 15.95 | 0.00 | - | 1 | 3 | 131.54% |
| SQ240712C00053000 | 2024-06-18 10:55AM EDT | 53.00 | 9.90 | 10.65 | 11.35 | 0.00 | - | - | 1 | 67.19% |
| SQ240712C00055000 | 2024-06-21 1:58PM EDT | 55.00 | 7.66 | 8.65 | 9.95 | 0.00 | - | 2 | 4 | 73.83% |
| SQ240712C00057000 | 2024-06-28 2:05PM EDT | 57.00 | 7.18 | 5.85 | 7.85 | 0.00 | - | 2 | 2 | 81.05% |
| SQ240712C00058000 | 2024-06-28 3:09PM EDT | 58.00 | 6.30 | 4.65 | 6.75 | 0.00 | - | 3 | 22 | 70.17% |
| SQ240712C00059000 | 2024-06-28 10:35AM EDT | 59.00 | 5.14 | 5.10 | 6.35 | 0.00 | - | 2 | 6 | 61.77% |
| SQ240712C00060000 | 2024-07-01 2:39PM EDT | 60.00 | 4.25 | 3.35 | 4.60 | -0.30 | -6.59% | 2 | 20 | 50.34% |
| SQ240712C00061000 | 2024-07-01 3:39PM EDT | 61.00 | 3.30 | 3.45 | 4.10 | -1.25 | -27.47% | 10 | 15 | 56.01% |
| SQ240712C00062000 | 2024-07-01 2:33PM EDT | 62.00 | 2.72 | 2.80 | 2.85 | -0.53 | -16.31% | 97 | 94 | 40.87% |
| SQ240712C00063000 | 2024-07-01 3:50PM EDT | 63.00 | 2.05 | 2.17 | 2.21 | -0.45 | -18.00% | 207 | 494 | 40.04% |
| SQ240712C00064000 | 2024-07-01 3:12PM EDT | 64.00 | 1.50 | 1.64 | 1.67 | -0.55 | -26.83% | 362 | 372 | 39.50% |
| SQ240712C00065000 | 2024-07-01 3:50PM EDT | 65.00 | 1.21 | 1.20 | 1.24 | -0.54 | -30.86% | 638 | 327 | 39.45% |
| SQ240712C00066000 | 2024-07-01 3:47PM EDT | 66.00 | 0.81 | 0.83 | 0.92 | -0.45 | -35.71% | 355 | 309 | 39.99% |
| SQ240712C00067000 | 2024-07-01 3:55PM EDT | 67.00 | 0.60 | 0.45 | 0.68 | -0.41 | -40.59% | 511 | 346 | 40.72% |
| SQ240712C00068000 | 2024-07-01 3:58PM EDT | 68.00 | 0.42 | 0.42 | 0.46 | -0.32 | -43.24% | 232 | 338 | 40.28% |
| SQ240712C00069000 | 2024-07-01 3:48PM EDT | 69.00 | 0.27 | 0.29 | 0.32 | -0.21 | -43.75% | 71 | 307 | 40.63% |
| SQ240712C00070000 | 2024-07-01 3:55PM EDT | 70.00 | 0.20 | 0.20 | 0.21 | -0.19 | -48.72% | 74 | 201 | 40.53% |
| SQ240712C00071000 | 2024-07-01 3:45PM EDT | 71.00 | 0.13 | 0.14 | 0.16 | -0.16 | -55.17% | 120 | 80 | 42.09% |
| SQ240712C00072000 | 2024-07-01 2:05PM EDT | 72.00 | 0.10 | 0.09 | 0.12 | -0.10 | -50.00% | 28 | 144 | 43.36% |
| SQ240712C00073000 | 2024-07-01 11:43AM EDT | 73.00 | 0.06 | 0.04 | 0.12 | -0.08 | -57.14% | 8 | 66 | 47.27% |
| SQ240712C00074000 | 2024-07-01 2:07PM EDT | 74.00 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 3 | 47 | 44.92% |
| SQ240712C00075000 | 2024-07-01 10:59AM EDT | 75.00 | 0.08 | 0.02 | 0.08 | -0.01 | -11.11% | 137 | 96 | 50.59% |
| SQ240712C00076000 | 2024-07-01 11:38AM EDT | 76.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 32 | 427 | 50.00% |
| SQ240712C00077000 | 2024-07-01 1:16PM EDT | 77.00 | 0.02 | 0.01 | 0.07 | -0.05 | -71.43% | 2 | 28 | 51.17% |
| SQ240712C00078000 | 2024-07-01 12:27PM EDT | 78.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 1 | 105 | 53.13% |
| SQ240712C00080000 | 2024-06-28 3:51PM EDT | 80.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 25 | 61 | 54.69% |
| SQ240712C00085000 | 2024-07-01 10:28AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 121 | 64.84% |
| SQ240712C00090000 | 2024-07-01 9:54AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 120 | 76.56% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712P00045000 | 2024-07-01 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 1 | 85.94% |
| SQ240712P00050000 | 2024-06-26 3:35PM EDT | 50.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 207 | 239 | 66.41% |
| SQ240712P00051000 | 2024-07-01 10:23AM EDT | 51.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 17 | 49 | 57.81% |
| SQ240712P00052000 | 2024-06-28 3:51PM EDT | 52.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 9 | 64 | 58.98% |
| SQ240712P00053000 | 2024-07-01 3:47PM EDT | 53.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 12 | 52 | 53.52% |
| SQ240712P00054000 | 2024-07-01 2:36PM EDT | 54.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 19 | 291 | 51.17% |
| SQ240712P00055000 | 2024-07-01 12:45PM EDT | 55.00 | 0.08 | 0.04 | 0.11 | -0.04 | -33.33% | 7 | 71 | 51.95% |
| SQ240712P00056000 | 2024-07-01 1:18PM EDT | 56.00 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 11 | 46 | 47.66% |
| SQ240712P00057000 | 2024-07-01 3:35PM EDT | 57.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 30 | 272 | 44.73% |
| SQ240712P00058000 | 2024-07-01 3:44PM EDT | 58.00 | 0.21 | 0.17 | 0.20 | -0.04 | -16.00% | 24 | 92 | 42.29% |
| SQ240712P00059000 | 2024-07-01 3:28PM EDT | 59.00 | 0.32 | 0.26 | 0.28 | 0.00 | - | 835 | 122 | 40.33% |
| SQ240712P00060000 | 2024-07-01 3:29PM EDT | 60.00 | 0.48 | 0.39 | 0.42 | -0.02 | -4.00% | 916 | 399 | 39.40% |
| SQ240712P00061000 | 2024-07-01 3:42PM EDT | 61.00 | 0.69 | 0.58 | 0.67 | +0.07 | +11.29% | 87 | 122 | 40.09% |
| SQ240712P00062000 | 2024-07-01 3:14PM EDT | 62.00 | 0.97 | 0.86 | 0.90 | +0.11 | +12.79% | 76 | 192 | 38.14% |
| SQ240712P00063000 | 2024-07-01 2:21PM EDT | 63.00 | 1.25 | 1.22 | 1.26 | +0.06 | +5.04% | 315 | 1,578 | 37.50% |
| SQ240712P00064000 | 2024-07-01 3:16PM EDT | 64.00 | 1.94 | 1.69 | 1.73 | +0.17 | +9.60% | 101 | 180 | 37.26% |
| SQ240712P00065000 | 2024-07-01 2:38PM EDT | 65.00 | 2.38 | 2.24 | 2.30 | -0.08 | -3.25% | 108 | 273 | 37.11% |
| SQ240712P00066000 | 2024-07-01 3:43PM EDT | 66.00 | 3.25 | 2.86 | 3.70 | +0.24 | +7.97% | 6 | 196 | 54.98% |
| SQ240712P00067000 | 2024-07-01 11:38AM EDT | 67.00 | 4.32 | 3.45 | 5.75 | +0.42 | +10.77% | 19 | 15 | 60.40% |
| SQ240712P00068000 | 2024-06-28 10:08AM EDT | 68.00 | 4.95 | 4.40 | 6.20 | 0.00 | - | 4 | 10 | 59.86% |
| SQ240712P00069000 | 2024-07-01 12:40PM EDT | 69.00 | 6.05 | 4.40 | 7.00 | +0.39 | +6.89% | 1 | 5 | 84.62% |
| SQ240712P00070000 | 2024-06-26 12:53PM EDT | 70.00 | 6.91 | 5.45 | 7.35 | 0.00 | - | 25 | 44 | 73.97% |
| SQ240712P00072000 | 2024-06-14 11:39AM EDT | 72.00 | 9.85 | 7.90 | 9.45 | 0.00 | - | - | 3 | 63.28% |
| SQ240712P00073000 | 2024-06-28 3:58PM EDT | 73.00 | 8.69 | 7.10 | 10.40 | 0.00 | - | 1 | 1 | 92.63% |
| SQ240712P00074000 | 2024-07-01 3:50PM EDT | 74.00 | 10.40 | 8.20 | 11.95 | -1.90 | -15.45% | 5 | 3 | 113.97% |
| SQ240712P00077000 | 2024-06-14 3:50PM EDT | 77.00 | 14.96 | 12.70 | 14.90 | 0.00 | - | - | 0 | 91.11% |
| SQ240712P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 17.54 | 15.80 | 17.90 | 0.00 | - | 18 | 0 | 105.71% |
| SQ240712P00085000 | 2024-07-01 3:51PM EDT | 85.00 | 21.40 | 20.20 | 22.40 | +2.95 | +15.99% | 7 | 5 | 88.87% |
© 2024 Yahoo. Todos os direitos reservados.