Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.076,13 +3.724,24 (+6,27%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-04-23 10:30AM EDT | 20.00 | 55.00 | 49.85 | 51.10 | 0.00 | - | 10 | 20 | 102.44% |
| SQ250117C00022500 | 2024-05-01 11:31AM EDT | 22.50 | 45.10 | 47.45 | 48.75 | 0.00 | - | 1 | 209 | 96.14% |
| SQ250117C00025000 | 2024-02-23 1:33PM EDT | 25.00 | 58.00 | 56.25 | 58.45 | 0.00 | - | 1 | 44 | 240.58% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 173.56% |
| SQ250117C00030000 | 2024-05-01 12:42PM EDT | 30.00 | 38.75 | 40.55 | 41.80 | 0.00 | - | 1 | 345 | 82.84% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 225.20% |
| SQ250117C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 41.15 | 36.00 | 37.35 | 0.00 | - | 1 | 757 | 75.82% |
| SQ250117C00037500 | 2024-05-01 1:26PM EDT | 37.50 | 31.60 | 33.90 | 35.05 | 0.00 | - | 1 | 370 | 72.78% |
| SQ250117C00040000 | 2024-05-03 1:21PM EDT | 40.00 | 32.50 | 31.75 | 33.10 | +1.90 | +6.21% | 31 | 1,007 | 71.00% |
| SQ250117C00042500 | 2024-04-24 12:00PM EDT | 42.50 | 34.75 | 29.55 | 30.95 | 0.00 | - | 6 | 232 | 67.88% |
| SQ250117C00045000 | 2024-05-01 3:06PM EDT | 45.00 | 26.88 | 27.60 | 28.70 | 0.00 | - | 1 | 666 | 65.26% |
| SQ250117C00047500 | 2024-05-01 12:56PM EDT | 47.50 | 24.00 | 25.65 | 26.85 | 0.00 | - | 1 | 249 | 63.87% |
| SQ250117C00050000 | 2024-05-03 12:10PM EDT | 50.00 | 25.00 | 23.75 | 25.15 | +0.40 | +1.63% | 3 | 1,217 | 62.78% |
| SQ250117C00052500 | 2024-05-03 12:32PM EDT | 52.50 | 22.70 | 22.00 | 23.00 | -0.93 | -3.94% | 6 | 442 | 60.45% |
| SQ250117C00055000 | 2024-05-01 1:09PM EDT | 55.00 | 26.00 | 20.80 | 21.35 | +6.90 | +36.13% | 2 | 562 | 60.85% |
| SQ250117C00057500 | 2024-05-03 10:18AM EDT | 57.50 | 21.70 | 18.60 | 19.75 | +4.20 | +24.00% | 3 | 655 | 58.26% |
| SQ250117C00060000 | 2024-05-03 2:52PM EDT | 60.00 | 18.19 | 17.15 | 17.90 | +0.37 | +2.08% | 16 | 1,228 | 56.75% |
| SQ250117C00062500 | 2024-05-01 11:30AM EDT | 62.50 | 15.15 | 16.20 | 16.60 | 0.00 | - | 3 | 973 | 57.47% |
| SQ250117C00065000 | 2024-05-03 2:31PM EDT | 65.00 | 15.45 | 14.80 | 15.60 | -0.25 | -1.59% | 11 | 966 | 57.40% |
| SQ250117C00067500 | 2024-05-03 12:42PM EDT | 67.50 | 13.55 | 13.50 | 14.70 | -1.41 | -9.43% | 9 | 1,523 | 57.43% |
| SQ250117C00070000 | 2024-05-03 3:56PM EDT | 70.00 | 12.55 | 12.00 | 12.75 | -1.45 | -10.36% | 108 | 1,281 | 54.39% |
| SQ250117C00072500 | 2024-05-03 3:46PM EDT | 72.50 | 11.35 | 10.85 | 11.75 | -1.57 | -12.15% | 15 | 1,119 | 53.94% |
| SQ250117C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 10.40 | 9.80 | 10.70 | -1.00 | -8.77% | 45 | 1,072 | 53.30% |
| SQ250117C00077500 | 2024-05-03 1:12PM EDT | 77.50 | 9.50 | 8.90 | 9.60 | -0.90 | -8.65% | 48 | 1,213 | 52.58% |
| SQ250117C00080000 | 2024-05-03 3:39PM EDT | 80.00 | 8.59 | 8.40 | 8.65 | -1.06 | -10.98% | 122 | 3,658 | 52.76% |
| SQ250117C00082500 | 2024-05-03 2:02PM EDT | 82.50 | 8.05 | 7.25 | 8.15 | +0.05 | +0.63% | 85 | 693 | 52.25% |
| SQ250117C00085000 | 2024-05-03 2:27PM EDT | 85.00 | 7.25 | 6.60 | 7.15 | -1.05 | -12.65% | 590 | 2,063 | 51.48% |
| SQ250117C00087500 | 2024-05-03 1:13PM EDT | 87.50 | 6.35 | 5.85 | 6.75 | -0.94 | -12.89% | 72 | 910 | 51.56% |
| SQ250117C00090000 | 2024-05-03 3:04PM EDT | 90.00 | 5.80 | 5.55 | 6.15 | -0.85 | -12.78% | 123 | 5,866 | 51.99% |
| SQ250117C00092500 | 2024-05-03 1:46PM EDT | 92.50 | 5.11 | 4.75 | 5.75 | -0.94 | -15.54% | 10 | 1,358 | 51.51% |
| SQ250117C00095000 | 2024-05-03 10:51AM EDT | 95.00 | 5.15 | 4.15 | 5.25 | -0.47 | -8.36% | 11 | 1,993 | 51.05% |
| SQ250117C00097500 | 2024-05-03 12:24PM EDT | 97.50 | 4.35 | 3.75 | 4.40 | -0.96 | -18.08% | 1 | 1,257 | 51.62% |
| SQ250117C00100000 | 2024-05-03 3:39PM EDT | 100.00 | 3.87 | 3.50 | 4.00 | -0.93 | -19.38% | 646 | 5,480 | 50.22% |
| SQ250117C00105000 | 2024-05-03 1:39PM EDT | 105.00 | 3.10 | 3.05 | 3.20 | -0.35 | -10.14% | 14 | 2,518 | 50.34% |
| SQ250117C00110000 | 2024-05-03 1:46PM EDT | 110.00 | 2.52 | 2.49 | 2.77 | -0.73 | -22.46% | 76 | 5,781 | 50.60% |
| SQ250117C00115000 | 2024-05-03 2:08PM EDT | 115.00 | 2.20 | 2.01 | 2.33 | -0.50 | -18.52% | 9 | 2,074 | 50.51% |
| SQ250117C00120000 | 2024-05-03 3:44PM EDT | 120.00 | 1.70 | 1.60 | 1.86 | -0.59 | -25.76% | 246 | 13,208 | 50.96% |
| SQ250117C00125000 | 2024-05-03 1:51PM EDT | 125.00 | 1.37 | 1.17 | 1.52 | -0.39 | -22.16% | 279 | 1,895 | 50.73% |
| SQ250117C00130000 | 2024-05-03 3:58PM EDT | 130.00 | 1.15 | 1.15 | 1.19 | -0.47 | -29.01% | 353 | 19,232 | 50.02% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-05-02 11:44AM EDT | 20.00 | 0.13 | 0.06 | 0.17 | +0.02 | +18.18% | 20 | 153 | 68.56% |
| SQ250117P00022500 | 2024-05-03 12:21PM EDT | 22.50 | 0.14 | 0.13 | 0.17 | -0.07 | -33.33% | 19 | 802 | 64.84% |
| SQ250117P00025000 | 2024-05-03 3:54PM EDT | 25.00 | 0.25 | 0.22 | 0.28 | -0.04 | -13.79% | 37 | 1,481 | 64.26% |
| SQ250117P00027500 | 2024-05-03 3:50PM EDT | 27.50 | 0.32 | 0.31 | 0.37 | -0.07 | -17.95% | 19 | 1,807 | 62.06% |
| SQ250117P00030000 | 2024-05-03 12:22PM EDT | 30.00 | 0.42 | 0.38 | 0.54 | -0.14 | -25.00% | 28 | 1,700 | 60.21% |
| SQ250117P00032500 | 2024-05-03 12:15PM EDT | 32.50 | 0.56 | 0.55 | 0.71 | -0.14 | -20.00% | 21 | 1,335 | 58.94% |
| SQ250117P00035000 | 2024-05-03 12:14PM EDT | 35.00 | 0.75 | 0.64 | 0.90 | -0.20 | -21.05% | 70 | 1,733 | 56.49% |
| SQ250117P00037500 | 2024-05-03 1:52PM EDT | 37.50 | 1.02 | 0.98 | 1.03 | -0.15 | -12.82% | 9 | 1,439 | 55.23% |
| SQ250117P00040000 | 2024-05-03 12:26PM EDT | 40.00 | 1.26 | 1.21 | 1.32 | -0.24 | -16.00% | 14 | 2,170 | 53.76% |
| SQ250117P00042500 | 2024-04-29 1:58PM EDT | 42.50 | 1.42 | 1.47 | 1.68 | -0.09 | -5.96% | 1 | 1,589 | 52.37% |
| SQ250117P00045000 | 2024-05-03 3:16PM EDT | 45.00 | 1.99 | 1.98 | 2.46 | -0.87 | -30.42% | 5 | 3,006 | 53.56% |
| SQ250117P00047500 | 2024-05-03 12:43PM EDT | 47.50 | 2.46 | 2.05 | 2.55 | -0.33 | -11.83% | 197 | 2,187 | 51.29% |
| SQ250117P00050000 | 2024-05-03 3:42PM EDT | 50.00 | 2.99 | 3.00 | 3.40 | -0.46 | -13.33% | 81 | 3,044 | 51.07% |
| SQ250117P00052500 | 2024-05-03 10:56AM EDT | 52.50 | 3.45 | 3.65 | 3.75 | -0.63 | -15.44% | 160 | 3,523 | 49.65% |
| SQ250117P00055000 | 2024-05-03 2:48PM EDT | 55.00 | 4.29 | 4.35 | 4.55 | -0.71 | -14.20% | 35 | 2,084 | 49.32% |
| SQ250117P00057500 | 2024-05-03 3:59PM EDT | 57.50 | 5.20 | 5.15 | 5.30 | -0.70 | -11.86% | 19 | 733 | 48.22% |
| SQ250117P00060000 | 2024-05-03 3:56PM EDT | 60.00 | 6.05 | 6.00 | 6.25 | -0.64 | -9.57% | 46 | 4,349 | 47.75% |
| SQ250117P00062500 | 2024-05-02 11:55AM EDT | 62.50 | 7.80 | 7.00 | 7.50 | 0.00 | - | 19 | 587 | 48.29% |
| SQ250117P00065000 | 2024-05-03 3:15PM EDT | 65.00 | 8.02 | 8.05 | 8.45 | -0.60 | -6.96% | 65 | 1,498 | 46.95% |
| SQ250117P00067500 | 2024-05-03 3:21PM EDT | 67.50 | 9.20 | 9.20 | 9.80 | -1.35 | -12.80% | 3 | 1,699 | 47.06% |
| SQ250117P00070000 | 2024-05-03 1:32PM EDT | 70.00 | 10.50 | 10.45 | 11.05 | -0.45 | -4.11% | 22 | 5,369 | 46.31% |
| SQ250117P00072500 | 2024-05-03 10:19AM EDT | 72.50 | 11.82 | 11.80 | 12.35 | -0.53 | -4.29% | 14 | 2,517 | 45.44% |
| SQ250117P00075000 | 2024-04-29 3:51PM EDT | 75.00 | 11.75 | 13.20 | 13.50 | 0.00 | - | 127 | 1,045 | 43.55% |
| SQ250117P00077500 | 2024-05-03 11:18AM EDT | 77.50 | 14.00 | 14.75 | 15.00 | -1.30 | -8.50% | 5 | 423 | 42.81% |
| SQ250117P00080000 | 2024-05-03 2:12PM EDT | 80.00 | 16.11 | 16.10 | 17.00 | -0.89 | -5.24% | 21 | 4,406 | 43.89% |
| SQ250117P00082500 | 2024-05-03 3:55PM EDT | 82.50 | 18.08 | 18.00 | 18.85 | -0.47 | -2.53% | 24 | 1,017 | 44.02% |
| SQ250117P00085000 | 2024-05-02 10:50AM EDT | 85.00 | 21.40 | 19.60 | 20.65 | 0.00 | - | 5 | 828 | 43.63% |
| SQ250117P00087500 | 2024-05-02 11:47AM EDT | 87.50 | 23.03 | 21.20 | 22.50 | 0.00 | - | 10 | 464 | 43.15% |
| SQ250117P00090000 | 2024-05-03 11:53AM EDT | 90.00 | 23.50 | 23.00 | 24.00 | -1.49 | -5.96% | 19 | 658 | 40.60% |
| SQ250117P00092500 | 2024-04-15 2:35PM EDT | 92.50 | 23.50 | 24.35 | 26.25 | 0.00 | - | 1 | 57 | 41.49% |
| SQ250117P00095000 | 2024-05-03 10:52AM EDT | 95.00 | 25.70 | 27.10 | 28.45 | -2.05 | -7.39% | 11 | 164 | 41.92% |
| SQ250117P00097500 | 2024-05-03 9:44AM EDT | 97.50 | 26.70 | 29.20 | 30.35 | +1.85 | +7.44% | 2 | 241 | 40.38% |
| SQ250117P00100000 | 2024-05-03 3:39PM EDT | 100.00 | 31.60 | 31.60 | 32.50 | -3.70 | -10.48% | 4 | 127 | 39.97% |
| SQ250117P00105000 | 2024-04-09 12:24PM EDT | 105.00 | 29.63 | 35.70 | 36.60 | 0.00 | - | 1 | 200 | 36.48% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 40.10 | 41.75 | 0.00 | - | 2 | 37 | 40.60% |
| SQ250117P00115000 | 2024-04-11 10:17AM EDT | 115.00 | 38.95 | 45.40 | 46.55 | 0.00 | - | 2 | 117 | 41.46% |
| SQ250117P00120000 | 2024-04-22 9:43AM EDT | 120.00 | 50.00 | 49.55 | 51.40 | 0.00 | - | 900 | 720 | 42.36% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 55.40 | 59.45 | 61.55 | 0.00 | - | 3 | 102 | 48.41% |
© 2024 Yahoo. Todos os direitos reservados.