Mercado fechado
BOVESPA
128.496,08 +1.373,83 (+1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.136,84 +459,79 (+0,81%) PETROLEO CRU
78,12 -0,83 (-1,05%) OURO
2.309,80 +0,20 (+0,01%) Bitcoin USD
62.099,70 +2.866,61 (+4,84%)
Block, Inc. (SQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-05-01 2:40PM EDT | 32.50 | 35.40 | 37.10 | 37.95 | 0.00 | - | 1 | 2 | 104.00% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 169.82% |
| SQ240719C00040000 | 2024-05-01 9:34AM EDT | 40.00 | 29.93 | 29.80 | 30.65 | 0.00 | - | 3 | 7 | 85.11% |
| SQ240719C00042500 | 2024-04-15 1:42PM EDT | 42.50 | 32.78 | 27.35 | 28.30 | 0.00 | - | 3 | 3 | 79.88% |
| SQ240719C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 22.34 | 24.95 | 25.85 | 0.00 | - | 6 | 15 | 74.02% |
| SQ240719C00047500 | 2024-04-15 2:25PM EDT | 47.50 | 27.95 | 22.75 | 23.40 | 0.00 | - | 20 | 44 | 70.12% |
| SQ240719C00050000 | 2024-05-03 11:49AM EDT | 50.00 | 21.05 | 20.55 | 20.85 | -0.79 | -3.62% | 7 | 96 | 65.01% |
| SQ240719C00055000 | 2024-05-01 12:11PM EDT | 55.00 | 14.87 | 16.15 | 16.35 | 0.00 | - | 351 | 374 | 58.33% |
| SQ240719C00057500 | 2024-05-03 11:59AM EDT | 57.50 | 14.90 | 13.85 | 14.50 | +1.45 | +10.78% | 1 | 158 | 55.86% |
| SQ240719C00060000 | 2024-05-03 3:21PM EDT | 60.00 | 12.10 | 11.80 | 12.55 | -1.53 | -11.23% | 106 | 402 | 53.32% |
| SQ240719C00062500 | 2024-05-03 10:57AM EDT | 62.50 | 12.22 | 10.05 | 10.70 | +2.52 | +25.98% | 6 | 846 | 51.75% |
| SQ240719C00065000 | 2024-05-03 3:53PM EDT | 65.00 | 8.67 | 8.40 | 8.70 | -1.15 | -11.68% | 60 | 523 | 50.16% |
| SQ240719C00067500 | 2024-05-03 3:52PM EDT | 67.50 | 7.12 | 7.05 | 7.25 | -1.48 | -17.21% | 46 | 441 | 49.27% |
| SQ240719C00070000 | 2024-05-03 3:50PM EDT | 70.00 | 5.70 | 5.75 | 5.90 | -1.85 | -24.50% | 314 | 437 | 47.96% |
| SQ240719C00072500 | 2024-05-03 3:41PM EDT | 72.50 | 4.75 | 4.70 | 4.80 | -1.65 | -25.78% | 236 | 579 | 47.40% |
| SQ240719C00075000 | 2024-05-03 3:51PM EDT | 75.00 | 3.67 | 3.70 | 3.80 | -1.68 | -31.40% | 457 | 668 | 46.44% |
| SQ240719C00077500 | 2024-05-03 2:46PM EDT | 77.50 | 3.00 | 2.86 | 3.00 | -1.50 | -33.33% | 416 | 917 | 45.90% |
| SQ240719C00080000 | 2024-05-03 3:50PM EDT | 80.00 | 2.23 | 2.25 | 2.31 | -1.42 | -38.90% | 967 | 1,435 | 45.14% |
| SQ240719C00082500 | 2024-05-03 3:49PM EDT | 82.50 | 1.72 | 1.73 | 1.86 | -1.37 | -44.34% | 107 | 772 | 45.57% |
| SQ240719C00085000 | 2024-05-03 3:54PM EDT | 85.00 | 1.34 | 1.33 | 1.39 | -1.17 | -46.80% | 216 | 1,710 | 44.80% |
| SQ240719C00087500 | 2024-05-03 3:23PM EDT | 87.50 | 1.04 | 0.95 | 1.04 | -0.99 | -48.77% | 40 | 502 | 44.34% |
| SQ240719C00090000 | 2024-05-03 3:46PM EDT | 90.00 | 0.78 | 0.72 | 0.80 | -0.82 | -51.25% | 264 | 1,635 | 44.39% |
| SQ240719C00092500 | 2024-05-03 1:00PM EDT | 92.50 | 0.58 | 0.59 | 0.62 | -0.70 | -54.69% | 2 | 273 | 44.61% |
| SQ240719C00095000 | 2024-05-03 3:22PM EDT | 95.00 | 0.48 | 0.45 | 0.48 | -0.66 | -57.89% | 37 | 1,012 | 44.82% |
| SQ240719C00100000 | 2024-05-03 3:45PM EDT | 100.00 | 0.27 | 0.27 | 0.30 | -0.47 | -63.51% | 302 | 3,515 | 45.61% |
| SQ240719C00105000 | 2024-05-03 3:19PM EDT | 105.00 | 0.20 | 0.15 | 0.24 | -0.29 | -59.18% | 156 | 3,393 | 48.34% |
| SQ240719C00110000 | 2024-05-03 3:44PM EDT | 110.00 | 0.13 | 0.10 | 0.13 | -0.23 | -63.89% | 124 | 763 | 47.66% |
| SQ240719C00115000 | 2024-05-03 3:19PM EDT | 115.00 | 0.08 | 0.03 | 0.09 | -0.17 | -68.00% | 54 | 212 | 48.83% |
| SQ240719C00120000 | 2024-05-03 2:30PM EDT | 120.00 | 0.08 | 0.02 | 0.08 | -0.08 | -50.00% | 7 | 302 | 51.47% |
| SQ240719C00125000 | 2024-05-03 2:06PM EDT | 125.00 | 0.09 | 0.02 | 0.09 | -0.06 | -40.00% | 6 | 553 | 52.15% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-05-01 1:04PM EDT | 32.50 | 0.15 | 0.00 | 0.23 | 0.00 | - | 32 | 131 | 78.91% |
| SQ240719P00035000 | 2024-05-01 3:15PM EDT | 35.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 2 | 36 | 73.24% |
| SQ240719P00037500 | 2024-05-03 9:46AM EDT | 37.50 | 0.06 | 0.02 | 0.28 | -0.10 | -62.50% | 11 | 41 | 68.07% |
| SQ240719P00040000 | 2024-05-03 9:55AM EDT | 40.00 | 0.09 | 0.03 | 0.14 | -0.12 | -57.14% | 5 | 195 | 56.45% |
| SQ240719P00042500 | 2024-05-03 11:48AM EDT | 42.50 | 0.10 | 0.10 | 0.17 | -0.22 | -68.75% | 2 | 159 | 54.69% |
| SQ240719P00045000 | 2024-05-03 3:24PM EDT | 45.00 | 0.18 | 0.12 | 0.21 | -0.31 | -63.27% | 85 | 463 | 50.88% |
| SQ240719P00047500 | 2024-05-03 1:56PM EDT | 47.50 | 0.30 | 0.22 | 0.30 | -0.53 | -63.86% | 54 | 220 | 50.88% |
| SQ240719P00050000 | 2024-05-03 3:38PM EDT | 50.00 | 0.43 | 0.38 | 0.43 | -0.35 | -44.87% | 82 | 721 | 48.93% |
| SQ240719P00055000 | 2024-05-03 3:45PM EDT | 55.00 | 0.89 | 0.86 | 0.90 | -0.57 | -39.04% | 42 | 484 | 46.00% |
| SQ240719P00057500 | 2024-05-03 2:03PM EDT | 57.50 | 1.24 | 1.23 | 1.27 | -0.69 | -35.75% | 30 | 1,618 | 44.70% |
| SQ240719P00060000 | 2024-05-03 3:53PM EDT | 60.00 | 1.75 | 1.73 | 1.82 | -0.80 | -31.37% | 143 | 1,813 | 44.17% |
| SQ240719P00062500 | 2024-05-03 1:54PM EDT | 62.50 | 2.48 | 2.38 | 2.46 | -1.12 | -31.11% | 40 | 460 | 43.04% |
| SQ240719P00065000 | 2024-05-03 3:45PM EDT | 65.00 | 3.25 | 3.20 | 3.30 | -0.91 | -21.87% | 659 | 438 | 42.33% |
| SQ240719P00067500 | 2024-05-03 3:18PM EDT | 67.50 | 4.10 | 4.20 | 4.30 | -1.15 | -21.90% | 152 | 975 | 41.48% |
| SQ240719P00070000 | 2024-05-03 2:43PM EDT | 70.00 | 5.25 | 5.35 | 5.45 | -1.17 | -18.22% | 245 | 762 | 40.38% |
| SQ240719P00072500 | 2024-05-03 12:49PM EDT | 72.50 | 6.98 | 6.75 | 6.90 | -0.82 | -10.51% | 80 | 1,460 | 40.19% |
| SQ240719P00075000 | 2024-05-03 3:50PM EDT | 75.00 | 8.35 | 8.20 | 8.40 | -0.85 | -9.24% | 128 | 1,117 | 38.95% |
| SQ240719P00077500 | 2024-05-03 3:15PM EDT | 77.50 | 9.90 | 9.95 | 10.10 | -1.05 | -9.59% | 23 | 735 | 37.89% |
| SQ240719P00080000 | 2024-05-03 11:06AM EDT | 80.00 | 10.50 | 11.55 | 12.20 | -3.85 | -26.83% | 6 | 610 | 39.19% |
| SQ240719P00082500 | 2024-05-03 2:33PM EDT | 82.50 | 13.36 | 13.65 | 14.15 | -2.79 | -17.28% | 74 | 428 | 37.74% |
| SQ240719P00085000 | 2024-05-03 10:19AM EDT | 85.00 | 14.00 | 15.80 | 16.25 | -3.05 | -17.89% | 36 | 678 | 36.48% |
| SQ240719P00087500 | 2024-05-03 9:57AM EDT | 87.50 | 13.92 | 17.80 | 18.45 | -5.93 | -29.87% | 32 | 178 | 34.91% |
| SQ240719P00090000 | 2024-05-03 12:08PM EDT | 90.00 | 20.00 | 20.20 | 20.85 | -1.25 | -5.88% | 11 | 430 | 35.84% |
| SQ240719P00092500 | 2024-05-01 3:30PM EDT | 92.50 | 25.55 | 22.60 | 23.40 | 0.00 | - | 8 | 84 | 39.84% |
| SQ240719P00095000 | 2024-05-02 10:11AM EDT | 95.00 | 28.25 | 24.90 | 25.85 | 0.00 | - | 4 | 49 | 41.41% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 29.85 | 30.85 | 0.00 | - | 1 | 55 | 46.53% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 30.65 | 34.75 | 35.90 | 0.00 | - | 1 | 16 | 52.69% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 0.00% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.