Mercado fechará em 26 mins
BOVESPA
128.634,64 +1.512,39 (+1,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.137,57 +460,52 (+0,81%) PETROLEO CRU
78,09 -0,86 (-1,09%) OURO
2.307,80 -1,80 (-0,08%) Bitcoin USD
61.760,39 +2.647,71 (+4,48%)
Block, Inc. (SQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:34PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00040000 | 2024-04-19 10:18AM EDT | 40.00 | 34.74 | 32.05 | 32.50 | 0.00 | - | 16 | 16 | 73.14% |
| SQ241220C00042500 | 2024-05-03 12:33PM EDT | 42.50 | 30.15 | 30.00 | 30.80 | -4.85 | -13.86% | 12 | 10 | 72.64% |
| SQ241220C00045000 | 2024-04-19 12:42PM EDT | 45.00 | 29.52 | 27.75 | 28.25 | 0.00 | - | 6 | 4 | 67.40% |
| SQ241220C00047500 | 2024-05-02 2:27PM EDT | 47.50 | 25.95 | 26.00 | 26.30 | 0.00 | - | 1 | 10 | 66.44% |
| SQ241220C00050000 | 2024-05-03 12:31PM EDT | 50.00 | 24.25 | 24.05 | 24.50 | +1.60 | +7.06% | 10 | 75 | 64.88% |
| SQ241220C00055000 | 2024-05-02 12:08PM EDT | 55.00 | 20.14 | 20.35 | 20.90 | 0.00 | - | 1 | 409 | 61.44% |
| SQ241220C00057500 | 2024-04-22 9:41AM EDT | 57.50 | 21.05 | 18.90 | 19.30 | 0.00 | - | 4 | 449 | 60.94% |
| SQ241220C00060000 | 2024-05-03 2:39PM EDT | 60.00 | 17.65 | 16.90 | 17.60 | -1.36 | -7.15% | 9 | 245 | 58.34% |
| SQ241220C00062500 | 2024-05-02 3:17PM EDT | 62.50 | 16.85 | 15.85 | 16.05 | 0.00 | - | 2 | 342 | 58.28% |
| SQ241220C00065000 | 2024-05-03 12:50PM EDT | 65.00 | 14.35 | 14.40 | 14.80 | -0.10 | -0.69% | 26 | 381 | 57.57% |
| SQ241220C00067500 | 2024-05-03 2:46PM EDT | 67.50 | 13.30 | 12.90 | 13.35 | -0.61 | -4.39% | 122 | 290 | 55.93% |
| SQ241220C00070000 | 2024-05-03 3:01PM EDT | 70.00 | 12.05 | 11.65 | 12.15 | -0.65 | -5.12% | 12 | 618 | 55.14% |
| SQ241220C00072500 | 2024-05-03 12:52PM EDT | 72.50 | 10.65 | 10.90 | 11.00 | -0.85 | -7.39% | 14 | 275 | 55.27% |
| SQ241220C00075000 | 2024-05-03 1:22PM EDT | 75.00 | 9.85 | 9.80 | 10.00 | -0.95 | -8.80% | 8 | 609 | 54.61% |
| SQ241220C00077500 | 2024-05-01 11:38AM EDT | 77.50 | 8.30 | 8.90 | 9.05 | 0.00 | - | 36 | 218 | 54.20% |
| SQ241220C00080000 | 2024-05-03 2:29PM EDT | 80.00 | 8.22 | 7.85 | 8.20 | -0.94 | -10.26% | 92 | 529 | 53.37% |
| SQ241220C00082500 | 2024-05-03 2:05PM EDT | 82.50 | 7.35 | 7.15 | 7.35 | -1.05 | -12.50% | 20 | 94 | 53.04% |
| SQ241220C00085000 | 2024-05-03 1:19PM EDT | 85.00 | 6.45 | 6.50 | 6.65 | -0.81 | -11.16% | 34 | 1,421 | 52.89% |
| SQ241220C00087500 | 2024-05-03 9:55AM EDT | 87.50 | 8.00 | 5.85 | 6.00 | +2.56 | +47.06% | 103 | 164 | 52.59% |
| SQ241220C00090000 | 2024-05-03 2:53PM EDT | 90.00 | 5.37 | 5.25 | 5.55 | -0.83 | -13.39% | 34 | 649 | 52.65% |
| SQ241220C00092500 | 2024-05-03 3:16PM EDT | 92.50 | 4.85 | 4.70 | 4.85 | +0.01 | +0.21% | 16 | 31 | 51.96% |
| SQ241220C00095000 | 2024-05-03 2:12PM EDT | 95.00 | 4.40 | 4.25 | 4.35 | -0.52 | -10.57% | 92 | 345 | 51.78% |
| SQ241220C00100000 | 2024-05-03 2:38PM EDT | 100.00 | 3.60 | 3.40 | 3.55 | -0.60 | -14.29% | 14 | 1,571 | 51.43% |
| SQ241220C00105000 | 2024-05-03 2:08PM EDT | 105.00 | 2.91 | 2.79 | 2.88 | -0.39 | -11.82% | 8 | 436 | 51.34% |
| SQ241220C00110000 | 2024-05-03 10:13AM EDT | 110.00 | 2.60 | 2.27 | 2.34 | -0.14 | -5.11% | 113 | 318 | 51.21% |
| SQ241220C00115000 | 2024-05-01 2:07PM EDT | 115.00 | 1.87 | 1.75 | 2.00 | 0.00 | - | 3 | 297 | 51.11% |
| SQ241220C00120000 | 2024-05-03 2:10PM EDT | 120.00 | 1.60 | 1.52 | 1.65 | -0.40 | -20.00% | 23 | 460 | 51.54% |
| SQ241220C00125000 | 2024-05-03 1:56PM EDT | 125.00 | 1.28 | 1.25 | 1.29 | -0.39 | -23.35% | 32 | 326 | 51.25% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-05-03 11:59AM EDT | 32.50 | 0.47 | 0.44 | 0.56 | -0.12 | -20.34% | 13 | 75 | 59.28% |
| SQ241220P00035000 | 2024-05-03 12:01PM EDT | 35.00 | 0.59 | 0.58 | 0.75 | -0.19 | -24.36% | 15 | 69 | 57.72% |
| SQ241220P00037500 | 2024-05-03 12:01PM EDT | 37.50 | 0.82 | 0.83 | 0.95 | -0.22 | -21.15% | 15 | 123 | 56.59% |
| SQ241220P00040000 | 2024-05-03 3:15PM EDT | 40.00 | 1.16 | 1.10 | 1.15 | +0.06 | +5.45% | 26 | 100 | 55.01% |
| SQ241220P00042500 | 2024-05-02 11:49AM EDT | 42.50 | 1.77 | 1.34 | 1.46 | 0.00 | - | 3 | 39 | 53.42% |
| SQ241220P00045000 | 2024-05-02 2:37PM EDT | 45.00 | 2.14 | 1.78 | 1.84 | 0.00 | - | 11 | 245 | 52.76% |
| SQ241220P00047500 | 2024-05-03 10:18AM EDT | 47.50 | 1.93 | 2.11 | 2.28 | -0.70 | -26.62% | 32 | 94 | 51.27% |
| SQ241220P00050000 | 2024-05-03 2:05PM EDT | 50.00 | 2.73 | 2.63 | 2.89 | -0.57 | -17.27% | 23 | 193 | 50.76% |
| SQ241220P00055000 | 2024-05-03 3:16PM EDT | 55.00 | 4.02 | 4.00 | 4.05 | -0.53 | -11.65% | 77 | 428 | 49.10% |
| SQ241220P00057500 | 2024-05-02 2:47PM EDT | 57.50 | 5.45 | 4.70 | 4.85 | 0.00 | - | 29 | 120 | 48.46% |
| SQ241220P00060000 | 2024-05-03 1:24PM EDT | 60.00 | 5.68 | 5.55 | 5.70 | -0.67 | -10.55% | 10 | 255 | 47.61% |
| SQ241220P00062500 | 2024-05-02 2:56PM EDT | 62.50 | 7.35 | 6.55 | 6.70 | 0.00 | - | 86 | 606 | 47.07% |
| SQ241220P00065000 | 2024-05-02 3:50PM EDT | 65.00 | 8.22 | 7.50 | 7.65 | 0.00 | - | 8 | 52 | 45.83% |
| SQ241220P00067500 | 2024-05-03 1:32PM EDT | 67.50 | 8.90 | 8.70 | 8.85 | -0.50 | -5.32% | 11 | 218 | 45.36% |
| SQ241220P00070000 | 2024-05-03 1:43PM EDT | 70.00 | 10.10 | 9.95 | 10.10 | -0.68 | -6.31% | 119 | 293 | 44.68% |
| SQ241220P00072500 | 2024-05-03 1:11PM EDT | 72.50 | 11.40 | 11.20 | 11.45 | -2.06 | -15.30% | 10 | 364 | 44.03% |
| SQ241220P00075000 | 2024-05-03 2:48PM EDT | 75.00 | 12.69 | 12.70 | 12.85 | -1.51 | -10.63% | 137 | 362 | 43.19% |
| SQ241220P00077500 | 2024-05-03 9:56AM EDT | 77.50 | 11.85 | 14.15 | 14.30 | -3.10 | -20.74% | 125 | 616 | 42.16% |
| SQ241220P00080000 | 2024-05-03 10:52AM EDT | 80.00 | 14.70 | 15.80 | 16.05 | -1.90 | -11.45% | 60 | 1,273 | 42.10% |
| SQ241220P00082500 | 2024-05-03 9:44AM EDT | 82.50 | 17.55 | 17.40 | 17.70 | +0.68 | +4.03% | 18 | 197 | 41.19% |
| SQ241220P00085000 | 2024-05-03 9:38AM EDT | 85.00 | 17.50 | 19.20 | 19.50 | -3.95 | -18.41% | 7 | 886 | 40.59% |
| SQ241220P00087500 | 2024-05-03 10:47AM EDT | 87.50 | 19.35 | 21.10 | 21.65 | -4.17 | -17.73% | 3 | 146 | 41.43% |
| SQ241220P00090000 | 2024-05-03 11:40AM EDT | 90.00 | 21.90 | 22.80 | 23.70 | -3.40 | -13.44% | 144 | 276 | 41.47% |
| SQ241220P00092500 | 2024-04-09 2:46PM EDT | 92.50 | 20.10 | 24.95 | 25.25 | 0.00 | - | 9 | 9 | 38.22% |
| SQ241220P00095000 | 2024-05-03 9:36AM EDT | 95.00 | 23.25 | 26.85 | 27.25 | +0.90 | +4.03% | 8 | 112 | 37.02% |
| SQ241220P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 35.20 | 30.90 | 31.85 | 0.00 | - | 2 | 132 | 37.76% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 105.00 | 39.30 | 35.25 | 36.40 | 0.00 | - | 1 | 49 | 37.05% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 40.10 | 41.20 | 0.00 | - | 2 | 2 | 37.79% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 45.10 | 46.05 | 0.00 | - | 1 | 11 | 38.53% |
© 2024 Yahoo. Todos os direitos reservados.