Mercado fechará em 3 h 53 min
BOVESPA
128.469,31 +1.347,06 (+1,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.919,19 +242,14 (+0,43%) PETROLEO CRU
78,45 -0,50 (-0,63%) OURO
2.301,80 -7,80 (-0,34%) Bitcoin USD
61.804,70 +2.667,77 (+4,51%)
Block, Inc. (SQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:07PM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920C00035000 | 2024-01-16 12:38PM EDT | 35.00 | 32.55 | 36.05 | 36.70 | 0.00 | - | - | 6 | 82.96% |
| SQ240920C00037500 | 2024-02-20 11:30AM EDT | 37.50 | 30.00 | 46.80 | 48.95 | 0.00 | - | 5 | 11 | 240.53% |
| SQ240920C00040000 | 2024-04-26 11:26AM EDT | 40.00 | 35.80 | 31.25 | 32.80 | 0.00 | - | 1 | 23 | 80.18% |
| SQ240920C00042500 | 2024-05-01 9:45AM EDT | 42.50 | 27.27 | 29.05 | 30.45 | 0.00 | - | 6 | 13 | 76.44% |
| SQ240920C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 23.57 | 26.90 | 27.70 | 0.00 | - | 9 | 40 | 70.39% |
| SQ240920C00047500 | 2024-05-01 10:08AM EDT | 47.50 | 21.88 | 24.90 | 25.45 | 0.00 | - | 6 | 77 | 68.24% |
| SQ240920C00050000 | 2024-05-01 10:06AM EDT | 50.00 | 19.75 | 23.00 | 23.30 | 0.00 | - | 2 | 68 | 66.63% |
| SQ240920C00055000 | 2024-05-01 10:06AM EDT | 55.00 | 16.40 | 18.90 | 19.20 | 0.00 | - | 2 | 288 | 61.47% |
| SQ240920C00057500 | 2024-05-02 3:17PM EDT | 57.50 | 17.38 | 16.80 | 17.25 | 0.00 | - | 1 | 171 | 58.55% |
| SQ240920C00060000 | 2024-05-03 11:46AM EDT | 60.00 | 15.65 | 15.05 | 15.60 | -0.70 | -4.28% | 14 | 595 | 57.56% |
| SQ240920C00062500 | 2024-05-03 10:57AM EDT | 62.50 | 14.75 | 13.20 | 14.30 | +1.74 | +13.37% | 1 | 172 | 56.79% |
| SQ240920C00065000 | 2024-05-03 11:17AM EDT | 65.00 | 13.00 | 11.50 | 12.75 | +0.09 | +0.70% | 7 | 1,244 | 55.09% |
| SQ240920C00067500 | 2024-05-03 9:38AM EDT | 67.50 | 13.65 | 10.35 | 10.85 | +2.05 | +17.67% | 10 | 818 | 53.48% |
| SQ240920C00070000 | 2024-05-03 11:50AM EDT | 70.00 | 9.48 | 9.25 | 9.45 | -0.86 | -8.32% | 172 | 1,433 | 52.92% |
| SQ240920C00072500 | 2024-05-03 11:32AM EDT | 72.50 | 8.60 | 8.10 | 8.30 | -0.39 | -4.34% | 14 | 629 | 52.34% |
| SQ240920C00075000 | 2024-05-03 11:45AM EDT | 75.00 | 7.28 | 7.15 | 7.25 | -0.82 | -10.12% | 931 | 1,815 | 52.05% |
| SQ240920C00077500 | 2024-05-03 11:17AM EDT | 77.50 | 6.52 | 6.15 | 6.35 | -0.38 | -5.51% | 16 | 405 | 51.49% |
| SQ240920C00080000 | 2024-05-03 11:41AM EDT | 80.00 | 5.60 | 5.25 | 5.40 | -0.45 | -7.44% | 89 | 1,730 | 50.51% |
| SQ240920C00082500 | 2024-05-03 11:24AM EDT | 82.50 | 4.81 | 4.55 | 4.70 | -0.79 | -14.11% | 2,144 | 3,335 | 50.35% |
| SQ240920C00085000 | 2024-05-03 11:41AM EDT | 85.00 | 4.20 | 3.85 | 4.00 | -0.70 | -14.29% | 591 | 1,120 | 50.16% |
| SQ240920C00087500 | 2024-05-03 11:05AM EDT | 87.50 | 3.75 | 3.35 | 3.50 | -0.52 | -12.18% | 5 | 1,176 | 50.32% |
| SQ240920C00090000 | 2024-05-03 10:29AM EDT | 90.00 | 3.48 | 2.79 | 2.98 | -0.26 | -6.95% | 18 | 1,389 | 49.90% |
| SQ240920C00092500 | 2024-05-03 10:52AM EDT | 92.50 | 2.97 | 2.45 | 2.61 | -0.28 | -8.62% | 57 | 395 | 50.13% |
| SQ240920C00095000 | 2024-05-03 11:39AM EDT | 95.00 | 2.25 | 2.01 | 2.28 | -0.62 | -21.60% | 157 | 2,745 | 50.32% |
| SQ240920C00100000 | 2024-05-03 11:48AM EDT | 100.00 | 1.57 | 1.53 | 1.65 | -0.60 | -27.65% | 117 | 1,570 | 49.83% |
| SQ240920C00105000 | 2024-05-03 11:29AM EDT | 105.00 | 1.25 | 1.10 | 1.18 | -0.39 | -23.78% | 28 | 1,918 | 49.37% |
| SQ240920C00110000 | 2024-05-03 11:35AM EDT | 110.00 | 0.90 | 0.83 | 0.86 | -0.29 | -24.37% | 5 | 1,100 | 49.29% |
| SQ240920C00115000 | 2024-05-02 3:22PM EDT | 115.00 | 0.90 | 0.58 | 0.69 | 0.00 | - | 37 | 467 | 50.24% |
| SQ240920C00120000 | 2024-05-03 11:35AM EDT | 120.00 | 0.50 | 0.44 | 0.47 | -0.25 | -33.33% | 100 | 1,215 | 49.51% |
| SQ240920C00125000 | 2024-05-03 10:29AM EDT | 125.00 | 0.44 | 0.27 | 0.43 | -0.18 | -29.03% | 68 | 379 | 51.51% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920P00032500 | 2024-05-03 10:20AM EDT | 32.50 | 0.17 | 0.09 | 0.25 | -0.03 | -15.00% | 15 | 172 | 63.09% |
| SQ240920P00035000 | 2024-05-03 11:49AM EDT | 35.00 | 0.20 | 0.13 | 0.21 | -0.15 | -41.67% | 47 | 182 | 57.62% |
| SQ240920P00037500 | 2024-05-03 11:49AM EDT | 37.50 | 0.28 | 0.19 | 0.29 | -0.18 | -38.30% | 53 | 131 | 55.66% |
| SQ240920P00040000 | 2024-05-03 10:29AM EDT | 40.00 | 0.40 | 0.32 | 0.46 | -0.24 | -37.50% | 24 | 897 | 55.66% |
| SQ240920P00042500 | 2024-05-02 3:29PM EDT | 42.50 | 0.50 | 0.45 | 0.58 | -0.34 | -40.48% | 18 | 972 | 53.66% |
| SQ240920P00045000 | 2024-05-03 10:11AM EDT | 45.00 | 0.70 | 0.75 | 0.79 | -0.41 | -36.94% | 89 | 488 | 53.56% |
| SQ240920P00047500 | 2024-05-03 10:03AM EDT | 47.50 | 0.89 | 0.93 | 1.05 | -0.56 | -38.62% | 1 | 3,225 | 51.76% |
| SQ240920P00050000 | 2024-05-03 11:09AM EDT | 50.00 | 1.26 | 1.25 | 1.39 | -0.64 | -33.68% | 46 | 760 | 50.78% |
| SQ240920P00055000 | 2024-05-03 11:09AM EDT | 55.00 | 2.21 | 2.07 | 2.27 | -0.74 | -25.08% | 471 | 3,594 | 49.39% |
| SQ240920P00057500 | 2024-05-02 3:51PM EDT | 57.50 | 2.18 | 2.69 | 2.84 | -1.35 | -38.24% | 1 | 934 | 48.30% |
| SQ240920P00060000 | 2024-05-03 11:36AM EDT | 60.00 | 3.40 | 3.35 | 3.40 | -1.05 | -23.60% | 33 | 3,685 | 46.45% |
| SQ240920P00062500 | 2024-05-03 10:52AM EDT | 62.50 | 3.90 | 4.15 | 4.30 | -1.49 | -27.64% | 48 | 920 | 46.31% |
| SQ240920P00065000 | 2024-05-03 11:34AM EDT | 65.00 | 4.99 | 5.05 | 5.15 | -1.39 | -21.79% | 35 | 2,784 | 45.03% |
| SQ240920P00067500 | 2024-05-03 10:55AM EDT | 67.50 | 5.80 | 6.05 | 6.25 | -1.70 | -22.67% | 37 | 1,222 | 44.59% |
| SQ240920P00070000 | 2024-05-03 11:34AM EDT | 70.00 | 7.09 | 7.20 | 7.40 | -1.56 | -18.03% | 13 | 2,657 | 43.69% |
| SQ240920P00072500 | 2024-05-03 11:20AM EDT | 72.50 | 8.47 | 8.50 | 8.70 | -1.53 | -15.30% | 24 | 1,816 | 42.94% |
| SQ240920P00075000 | 2024-05-03 11:05AM EDT | 75.00 | 9.66 | 9.90 | 10.15 | -1.64 | -14.51% | 44 | 1,532 | 42.35% |
| SQ240920P00077500 | 2024-05-03 11:42AM EDT | 77.50 | 11.15 | 11.40 | 11.65 | -2.62 | -19.03% | 69 | 895 | 41.33% |
| SQ240920P00080000 | 2024-05-03 11:40AM EDT | 80.00 | 12.75 | 13.05 | 13.25 | -2.25 | -15.00% | 164 | 563 | 40.20% |
| SQ240920P00082500 | 2024-05-03 10:31AM EDT | 82.50 | 13.95 | 14.85 | 15.10 | +0.25 | +1.82% | 4 | 413 | 39.89% |
| SQ240920P00085000 | 2024-05-03 10:13AM EDT | 85.00 | 15.73 | 16.45 | 17.20 | -4.77 | -23.27% | 63 | 615 | 40.67% |
| SQ240920P00087500 | 2024-05-03 9:45AM EDT | 87.50 | 16.22 | 18.20 | 19.10 | -5.28 | -24.56% | 120 | 113 | 39.45% |
| SQ240920P00090000 | 2024-05-02 10:26AM EDT | 90.00 | 23.65 | 20.60 | 21.15 | 0.00 | - | 58 | 342 | 38.66% |
| SQ240920P00092500 | 2024-04-25 1:04PM EDT | 92.50 | 22.25 | 22.65 | 23.30 | 0.00 | - | 92 | 98 | 38.05% |
| SQ240920P00095000 | 2024-05-03 10:47AM EDT | 95.00 | 23.70 | 24.90 | 25.55 | -3.05 | -11.40% | 140 | 455 | 37.82% |
| SQ240920P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 33.80 | 29.20 | 29.80 | 0.00 | - | 89 | 206 | 29.54% |
| SQ240920P00105000 | 2024-05-02 3:32PM EDT | 105.00 | 35.80 | 34.30 | 34.75 | 0.00 | - | 36 | 127 | 31.06% |
| SQ240920P00110000 | 2024-05-02 3:52PM EDT | 110.00 | 40.05 | 38.30 | 39.95 | 0.00 | - | 8 | 51 | 40.04% |
| SQ240920P00115000 | 2024-05-01 11:53AM EDT | 115.00 | 48.40 | 43.20 | 45.20 | 0.00 | - | 1 | 4 | 48.19% |
| SQ240920P00120000 | 2024-03-07 10:55AM EDT | 120.00 | 44.20 | 43.00 | 43.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.