Mercado abrirá em 9 h 7 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
83,51 +0,13 (+0,16%) OURO
2.337,70 -1,20 (-0,05%) Bitcoin USD
63.099,49 -278,06 (-0,44%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240802C00045000 | 2024-06-17 1:40PM EDT | 45.00 | 17.40 | 17.70 | 20.45 | 0.00 | - | 1 | 8 | 71.68% |
| SQ240802C00050000 | 2024-07-01 2:04PM EDT | 50.00 | 14.20 | 12.75 | 15.70 | +2.42 | +20.54% | 12 | 41 | 59.86% |
| SQ240802C00052000 | 2024-06-21 10:54AM EDT | 52.00 | 11.56 | 12.40 | 13.45 | 0.00 | - | 3 | 3 | 71.73% |
| SQ240802C00053000 | 2024-07-01 10:39AM EDT | 53.00 | 11.40 | 11.40 | 13.40 | +0.10 | +0.88% | 1 | 2 | 77.34% |
| SQ240802C00054000 | 2024-06-27 1:16PM EDT | 54.00 | 11.08 | 10.50 | 11.95 | 0.00 | - | 4 | 7 | 68.90% |
| SQ240802C00055000 | 2024-06-21 1:58PM EDT | 55.00 | 8.60 | 9.65 | 11.35 | 0.00 | - | 1 | 1 | 69.39% |
| SQ240802C00058000 | 2024-07-01 1:20PM EDT | 58.00 | 7.27 | 6.75 | 9.95 | +0.50 | +7.39% | 9 | 5 | 68.04% |
| SQ240802C00060000 | 2024-07-01 3:27PM EDT | 60.00 | 5.65 | 6.40 | 7.55 | -1.00 | -15.04% | 3 | 3 | 65.92% |
| SQ240802C00061000 | 2024-07-01 10:37AM EDT | 61.00 | 5.40 | 4.75 | 6.90 | -0.42 | -7.22% | 2 | 8 | 57.79% |
| SQ240802C00062000 | 2024-07-01 12:35PM EDT | 62.00 | 4.75 | 5.20 | 6.30 | -0.70 | -12.84% | 3 | 25 | 64.33% |
| SQ240802C00063000 | 2024-07-01 2:23PM EDT | 63.00 | 4.70 | 4.65 | 5.50 | -0.10 | -2.08% | 4 | 59 | 62.06% |
| SQ240802C00064000 | 2024-07-01 1:58PM EDT | 64.00 | 4.06 | 4.15 | 4.30 | -0.47 | -10.38% | 31 | 60 | 57.08% |
| SQ240802C00065000 | 2024-07-01 3:45PM EDT | 65.00 | 3.50 | 3.00 | 3.80 | -0.70 | -16.67% | 155 | 131 | 52.00% |
| SQ240802C00066000 | 2024-07-01 2:01PM EDT | 66.00 | 3.24 | 2.91 | 3.40 | -0.02 | -0.61% | 9 | 15 | 54.13% |
| SQ240802C00067000 | 2024-07-01 3:29PM EDT | 67.00 | 2.78 | 2.31 | 3.30 | -0.32 | -10.32% | 14 | 18 | 54.37% |
| SQ240802C00068000 | 2024-07-01 2:27PM EDT | 68.00 | 2.56 | 2.42 | 2.84 | -0.15 | -5.54% | 54 | 51 | 56.59% |
| SQ240802C00069000 | 2024-07-01 2:08PM EDT | 69.00 | 2.22 | 2.02 | 2.54 | -0.22 | -9.02% | 35 | 237 | 55.98% |
| SQ240802C00070000 | 2024-07-01 3:48PM EDT | 70.00 | 1.92 | 1.94 | 2.08 | -0.23 | -10.70% | 41 | 191 | 56.08% |
| SQ240802C00071000 | 2024-07-01 3:45PM EDT | 71.00 | 1.63 | 1.68 | 2.16 | -0.37 | -18.50% | 3 | 46 | 58.50% |
| SQ240802C00072000 | 2024-07-01 1:30PM EDT | 72.00 | 1.40 | 1.45 | 1.87 | -0.10 | -6.67% | 1 | 33 | 58.01% |
| SQ240802C00073000 | 2024-07-01 3:21PM EDT | 73.00 | 1.22 | 1.26 | 1.53 | -0.13 | -9.63% | 1 | 13 | 56.98% |
| SQ240802C00074000 | 2024-06-28 12:44PM EDT | 74.00 | 1.14 | 1.09 | 1.58 | 0.00 | - | 10 | 19 | 59.13% |
| SQ240802C00075000 | 2024-07-01 2:20PM EDT | 75.00 | 1.00 | 0.94 | 1.05 | -0.08 | -7.41% | 36 | 149 | 55.76% |
| SQ240802C00076000 | 2024-07-01 3:59PM EDT | 76.00 | 0.88 | 0.83 | 1.12 | -0.02 | -2.22% | 22 | 23 | 58.20% |
| SQ240802C00077000 | 2024-07-01 10:15AM EDT | 77.00 | 0.90 | 0.71 | 1.22 | +0.05 | +5.88% | 38 | 140 | 60.69% |
| SQ240802C00080000 | 2024-07-01 2:24PM EDT | 80.00 | 0.49 | 0.47 | 0.56 | -0.08 | -14.04% | 53 | 217 | 57.28% |
| SQ240802C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 0.31 | 0.25 | 0.43 | 0.00 | - | 174 | 205 | 61.82% |
| SQ240802C00090000 | 2024-06-27 1:03PM EDT | 90.00 | 0.19 | 0.08 | 0.19 | -0.01 | -5.00% | 10 | 12 | 59.96% |
| SQ240802C00095000 | 2024-06-25 1:20PM EDT | 95.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | - | 0 | 62.89% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240802P00045000 | 2024-07-01 11:13AM EDT | 45.00 | 0.14 | 0.08 | 0.19 | -0.04 | -22.22% | 2 | 0 | 64.45% |
| SQ240802P00050000 | 2024-07-01 10:30AM EDT | 50.00 | 0.40 | 0.17 | 0.50 | -0.05 | -11.11% | 6 | 54 | 57.91% |
| SQ240802P00051000 | 2024-06-28 9:40AM EDT | 51.00 | 0.55 | 0.08 | 0.93 | 0.00 | - | 1 | 41 | 60.25% |
| SQ240802P00052000 | 2024-07-01 11:47AM EDT | 52.00 | 0.64 | 0.38 | 0.58 | -0.22 | -25.58% | 2 | 26 | 55.52% |
| SQ240802P00053000 | 2024-07-01 10:54AM EDT | 53.00 | 0.83 | 0.45 | 0.76 | +0.06 | +7.79% | 1 | 28 | 55.27% |
| SQ240802P00054000 | 2024-07-01 10:48AM EDT | 54.00 | 1.31 | 0.78 | 0.90 | +0.45 | +52.33% | 10 | 228 | 57.08% |
| SQ240802P00055000 | 2024-07-01 3:59PM EDT | 55.00 | 0.94 | 0.94 | 1.20 | -0.18 | -16.07% | 27 | 79 | 57.76% |
| SQ240802P00056000 | 2024-07-01 1:27PM EDT | 56.00 | 1.28 | 1.13 | 1.28 | +0.09 | +7.56% | 2 | 5 | 55.91% |
| SQ240802P00057000 | 2024-07-01 10:37AM EDT | 57.00 | 1.49 | 1.36 | 1.92 | +0.07 | +4.93% | 3 | 2 | 59.03% |
| SQ240802P00058000 | 2024-07-01 3:40PM EDT | 58.00 | 1.73 | 1.63 | 1.89 | -0.07 | -3.89% | 39 | 35 | 56.03% |
| SQ240802P00059000 | 2024-06-26 11:05AM EDT | 59.00 | 2.15 | 1.77 | 2.00 | 0.00 | - | 1 | 30 | 52.83% |
| SQ240802P00060000 | 2024-07-01 1:10PM EDT | 60.00 | 2.55 | 2.26 | 2.50 | +0.11 | +4.51% | 55 | 251 | 54.93% |
| SQ240802P00061000 | 2024-07-01 9:53AM EDT | 61.00 | 2.39 | 1.98 | 2.83 | -0.45 | -15.85% | 3 | 99 | 55.62% |
| SQ240802P00062000 | 2024-07-01 10:55AM EDT | 62.00 | 3.55 | 3.00 | 3.45 | +0.25 | +7.58% | 2 | 63 | 54.96% |
| SQ240802P00063000 | 2024-07-01 12:39PM EDT | 63.00 | 3.90 | 3.45 | 4.30 | +0.15 | +4.00% | 1 | 18 | 57.23% |
| SQ240802P00064000 | 2024-06-28 3:53PM EDT | 64.00 | 3.85 | 3.95 | 4.15 | -0.09 | -2.28% | 1 | 60 | 52.64% |
| SQ240802P00065000 | 2024-07-01 11:45AM EDT | 65.00 | 5.00 | 4.50 | 4.75 | +0.45 | +9.89% | 20 | 83 | 52.86% |
| SQ240802P00066000 | 2024-06-25 3:22PM EDT | 66.00 | 5.30 | 5.05 | 5.80 | 0.00 | - | 1 | 9 | 55.59% |
| SQ240802P00067000 | 2024-06-21 1:40PM EDT | 67.00 | 6.92 | 5.65 | 6.55 | 0.00 | - | 1 | 4 | 56.23% |
| SQ240802P00068000 | 2024-06-28 10:46AM EDT | 68.00 | 6.55 | 6.30 | 7.50 | 0.00 | - | 3 | 4 | 58.13% |
| SQ240802P00069000 | 2024-06-20 10:31AM EDT | 69.00 | 8.40 | 7.00 | 9.15 | 0.00 | - | - | 2 | 64.94% |
| SQ240802P00070000 | 2024-07-01 3:23PM EDT | 70.00 | 8.24 | 7.70 | 8.45 | +0.29 | +3.65% | 11 | 2 | 54.66% |
| SQ240802P00071000 | 2024-06-28 9:39AM EDT | 71.00 | 8.65 | 7.35 | 8.95 | 0.00 | - | 1 | 25 | 56.52% |
© 2024 Yahoo. Todos os direitos reservados.