Mercado abrirá em 9 h 28 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
83,52 +0,14 (+0,17%) OURO
2.338,80 -0,10 (-0,00%) Bitcoin USD
63.079,75 -316,04 (-0,50%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726C00045000 | 2024-07-01 1:23PM EDT | 45.00 | 18.38 | 18.70 | 20.90 | +0.28 | +1.55% | 1 | 7 | 114.65% |
| SQ240726C00051000 | 2024-06-26 9:50AM EDT | 51.00 | 12.75 | 12.70 | 15.25 | 0.00 | - | - | 1 | 87.79% |
| SQ240726C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 9.75 | 10.00 | 13.05 | 0.00 | - | 1 | 2 | 64.99% |
| SQ240726C00054000 | 2024-06-27 9:36AM EDT | 54.00 | 9.65 | 10.10 | 11.75 | 0.00 | - | 2 | 4 | 70.85% |
| SQ240726C00055000 | 2024-07-01 2:05PM EDT | 55.00 | 9.20 | 9.20 | 11.40 | -0.30 | -3.16% | 20 | 8 | 74.17% |
| SQ240726C00056000 | 2024-06-25 12:06PM EDT | 56.00 | 9.05 | 7.60 | 9.40 | 0.00 | - | 4 | 3 | 50.29% |
| SQ240726C00057000 | 2024-06-24 2:13PM EDT | 57.00 | 7.99 | 7.20 | 8.60 | 0.00 | - | 20 | 25 | 54.88% |
| SQ240726C00058000 | 2024-07-01 10:59AM EDT | 58.00 | 6.05 | 5.00 | 7.55 | +0.45 | +8.04% | 5 | 11 | 62.45% |
| SQ240726C00059000 | 2024-06-28 1:11PM EDT | 59.00 | 5.70 | 4.85 | 6.00 | 0.00 | - | 25 | 54 | 46.44% |
| SQ240726C00060000 | 2024-07-01 3:54PM EDT | 60.00 | 5.01 | 5.05 | 5.55 | -0.74 | -12.87% | 2 | 20 | 50.76% |
| SQ240726C00061000 | 2024-06-28 2:40PM EDT | 61.00 | 4.60 | 4.20 | 4.85 | 0.00 | - | 28 | 43 | 49.66% |
| SQ240726C00062000 | 2024-07-01 12:43PM EDT | 62.00 | 3.37 | 2.95 | 4.15 | -0.58 | -14.68% | 19 | 61 | 47.90% |
| SQ240726C00063000 | 2024-07-01 2:47PM EDT | 63.00 | 3.15 | 3.15 | 3.50 | -0.20 | -5.97% | 109 | 79 | 46.27% |
| SQ240726C00064000 | 2024-07-01 3:50PM EDT | 64.00 | 2.69 | 2.63 | 2.88 | +0.19 | +7.60% | 23 | 274 | 44.36% |
| SQ240726C00065000 | 2024-07-01 3:50PM EDT | 65.00 | 2.15 | 2.18 | 2.45 | -0.30 | -12.24% | 53 | 202 | 44.53% |
| SQ240726C00066000 | 2024-07-01 3:59PM EDT | 66.00 | 1.80 | 1.78 | 1.96 | -0.17 | -8.63% | 68 | 123 | 43.02% |
| SQ240726C00067000 | 2024-07-01 3:17PM EDT | 67.00 | 1.35 | 1.44 | 1.50 | -0.33 | -19.64% | 15 | 197 | 41.04% |
| SQ240726C00068000 | 2024-07-01 3:50PM EDT | 68.00 | 1.35 | 1.15 | 1.59 | -0.05 | -3.57% | 29 | 206 | 47.36% |
| SQ240726C00069000 | 2024-07-01 1:21PM EDT | 69.00 | 0.82 | 0.92 | 1.15 | -0.38 | -31.67% | 23 | 299 | 44.21% |
| SQ240726C00070000 | 2024-07-01 2:28PM EDT | 70.00 | 0.75 | 0.73 | 0.95 | -0.27 | -26.47% | 228 | 514 | 44.48% |
| SQ240726C00071000 | 2024-07-01 2:23PM EDT | 71.00 | 0.60 | 0.57 | 0.62 | -0.20 | -25.00% | 8 | 262 | 41.16% |
| SQ240726C00072000 | 2024-07-01 12:59PM EDT | 72.00 | 0.45 | 0.45 | 0.89 | -0.10 | -18.18% | 4 | 133 | 50.68% |
| SQ240726C00073000 | 2024-07-01 10:51AM EDT | 73.00 | 0.34 | 0.35 | 0.39 | -0.12 | -26.09% | 15 | 56 | 41.60% |
| SQ240726C00074000 | 2024-06-28 2:57PM EDT | 74.00 | 0.29 | 0.28 | 0.33 | -0.09 | -23.68% | 5 | 84 | 42.58% |
| SQ240726C00075000 | 2024-07-01 11:35AM EDT | 75.00 | 0.23 | 0.22 | 0.25 | -0.09 | -28.12% | 5 | 167 | 42.38% |
| SQ240726C00076000 | 2024-07-01 11:54AM EDT | 76.00 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 4 | 39 | 42.77% |
| SQ240726C00077000 | 2024-06-28 2:31PM EDT | 77.00 | 0.20 | 0.14 | 0.16 | 0.00 | - | 5 | 47 | 43.16% |
| SQ240726C00080000 | 2024-07-01 12:15PM EDT | 80.00 | 0.11 | 0.06 | 0.20 | -0.04 | -26.67% | 14 | 75 | 52.15% |
| SQ240726C00085000 | 2024-07-01 12:32PM EDT | 85.00 | 0.05 | 0.02 | 0.13 | -0.02 | -28.57% | 14 | 68 | 53.13% |
| SQ240726C00090000 | 2024-06-27 10:55AM EDT | 90.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | - | 4 | 68.16% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726P00045000 | 2024-06-20 3:32PM EDT | 45.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 28 | 66.80% |
| SQ240726P00050000 | 2024-07-01 12:18PM EDT | 50.00 | 0.12 | 0.04 | 0.19 | +0.03 | +33.33% | 12 | 144 | 52.34% |
| SQ240726P00051000 | 2024-07-01 1:29PM EDT | 51.00 | 0.11 | 0.07 | 0.21 | +0.03 | +37.50% | 12 | 29 | 50.59% |
| SQ240726P00052000 | 2024-07-01 10:51AM EDT | 52.00 | 0.19 | 0.12 | 0.17 | -0.02 | -9.52% | 1 | 11 | 48.93% |
| SQ240726P00053000 | 2024-07-01 10:33AM EDT | 53.00 | 0.22 | 0.15 | 0.18 | -0.03 | -12.00% | 13 | 63 | 45.70% |
| SQ240726P00054000 | 2024-07-01 3:56PM EDT | 54.00 | 0.21 | 0.01 | 0.23 | -0.12 | -36.36% | 17 | 268 | 44.43% |
| SQ240726P00055000 | 2024-07-01 3:18PM EDT | 55.00 | 0.31 | 0.25 | 0.30 | 0.00 | - | 16 | 258 | 43.46% |
| SQ240726P00056000 | 2024-07-01 10:50AM EDT | 56.00 | 0.51 | 0.35 | 0.48 | +0.05 | +10.87% | 17 | 78 | 45.26% |
| SQ240726P00057000 | 2024-07-01 1:29PM EDT | 57.00 | 0.54 | 0.46 | 0.57 | -0.08 | -12.90% | 30 | 46 | 43.31% |
| SQ240726P00058000 | 2024-07-01 3:32PM EDT | 58.00 | 0.71 | 0.61 | 0.65 | +0.03 | +4.41% | 88 | 121 | 40.72% |
| SQ240726P00059000 | 2024-07-01 3:56PM EDT | 59.00 | 0.84 | 0.78 | 1.09 | -0.08 | -8.70% | 60 | 199 | 45.07% |
| SQ240726P00060000 | 2024-07-01 3:16PM EDT | 60.00 | 1.17 | 1.03 | 1.08 | +0.18 | +18.18% | 104 | 181 | 39.55% |
| SQ240726P00061000 | 2024-07-01 3:21PM EDT | 61.00 | 1.53 | 1.32 | 1.79 | 0.00 | - | 31 | 52 | 46.05% |
| SQ240726P00062000 | 2024-07-01 3:21PM EDT | 62.00 | 1.92 | 1.66 | 2.14 | +0.19 | +10.98% | 12 | 105 | 45.24% |
| SQ240726P00063000 | 2024-07-01 3:50PM EDT | 63.00 | 2.36 | 2.06 | 2.29 | +0.31 | +15.12% | 81 | 144 | 40.63% |
| SQ240726P00064000 | 2024-06-28 10:00AM EDT | 64.00 | 2.56 | 2.53 | 2.89 | -0.32 | -11.11% | 1 | 58 | 42.11% |
| SQ240726P00065000 | 2024-07-01 1:07PM EDT | 65.00 | 3.62 | 3.05 | 3.60 | +0.23 | +6.78% | 16 | 25 | 44.39% |
| SQ240726P00066000 | 2024-06-28 12:53PM EDT | 66.00 | 4.10 | 3.65 | 3.80 | 0.00 | - | 1 | 20 | 38.04% |
| SQ240726P00067000 | 2024-06-27 2:18PM EDT | 67.00 | 4.69 | 4.30 | 5.10 | 0.00 | - | 3 | 21 | 48.07% |
| SQ240726P00068000 | 2024-06-28 3:37PM EDT | 68.00 | 4.83 | 4.05 | 5.70 | 0.00 | - | 5 | 9 | 46.53% |
| SQ240726P00069000 | 2024-06-27 9:52AM EDT | 69.00 | 6.70 | 5.75 | 7.90 | 0.00 | - | 1 | 3 | 53.20% |
| SQ240726P00070000 | 2024-06-26 11:17AM EDT | 70.00 | 7.26 | 5.60 | 7.30 | 0.00 | - | 2 | 13 | 48.15% |
| SQ240726P00071000 | 2024-06-27 10:08AM EDT | 71.00 | 8.05 | 6.85 | 8.65 | 0.00 | - | 1 | 25 | 58.59% |
| SQ240726P00072000 | 2024-06-28 10:56AM EDT | 72.00 | 8.78 | 7.20 | 10.00 | 0.00 | - | 13 | 9 | 68.87% |
| SQ240726P00075000 | 2024-06-20 10:11AM EDT | 75.00 | 13.20 | 10.30 | 11.45 | 0.00 | - | 1 | 3 | 43.95% |
| SQ240726P00076000 | 2024-06-14 3:31PM EDT | 76.00 | 14.37 | 10.20 | 14.00 | 0.00 | - | - | 2 | 83.69% |
| SQ240726P00080000 | 2024-06-25 3:58PM EDT | 80.00 | 16.10 | 15.65 | 16.80 | 0.00 | - | 20 | 4 | 68.65% |
© 2024 Yahoo. Todos os direitos reservados.