Mercado fechará em 5 h 37 min
BOVESPA
123.636,52 +995,23 (+0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.207,08 -260,93 (-0,50%) PETROLEO CRU
81,84 +0,94 (+1,16%) OURO
2.337,50 +24,30 (+1,05%) Bitcoin USD
62.212,24 +478,82 (+0,78%)
Block, Inc. (SQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:23AM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321C00035000 | 2024-06-26 3:39PM EDT | 35.00 | 30.55 | 30.60 | 31.20 | 0.00 | - | 7 | 7 | 70.30% |
| SQ250321C00037500 | 2024-06-26 3:29PM EDT | 37.50 | 28.50 | 28.50 | 30.60 | 0.00 | - | 1 | 6 | 74.72% |
| SQ250321C00040000 | 2024-06-26 3:43PM EDT | 40.00 | 26.40 | 26.35 | 26.70 | 0.00 | - | 2 | 19 | 63.70% |
| SQ250321C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 23.20 | 22.55 | 23.50 | 0.00 | - | 4 | 4 | 62.96% |
| SQ250321C00050000 | 2024-06-26 2:39PM EDT | 50.00 | 19.25 | 18.80 | 19.20 | 0.00 | - | 3 | 54 | 57.02% |
| SQ250321C00055000 | 2024-06-24 3:22PM EDT | 55.00 | 16.95 | 15.70 | 16.05 | 0.00 | - | 1 | 3 | 55.25% |
| SQ250321C00057500 | 2024-06-07 9:45AM EDT | 57.50 | 16.34 | 14.15 | 14.60 | 0.00 | - | 1 | 2 | 54.09% |
| SQ250321C00060000 | 2024-06-24 11:59AM EDT | 60.00 | 14.43 | 12.65 | 13.20 | 0.00 | - | 67 | 97 | 52.81% |
| SQ250321C00062500 | 2024-06-26 9:35AM EDT | 62.50 | 12.00 | 11.80 | 12.00 | 0.00 | - | 2 | 158 | 53.20% |
| SQ250321C00065000 | 2024-06-26 2:16PM EDT | 65.00 | 10.85 | 9.85 | 10.80 | 0.00 | - | 6 | 203 | 50.60% |
| SQ250321C00067500 | 2024-06-24 3:22PM EDT | 67.50 | 10.45 | 9.65 | 9.85 | 0.00 | - | 2 | 125 | 52.30% |
| SQ250321C00070000 | 2024-06-26 10:17AM EDT | 70.00 | 8.81 | 8.60 | 8.80 | 0.00 | - | 30 | 121 | 51.43% |
| SQ250321C00072500 | 2024-06-03 9:45AM EDT | 72.50 | 8.75 | 7.60 | 7.95 | 0.00 | - | 1 | 279 | 50.81% |
| SQ250321C00075000 | 2024-06-24 1:02PM EDT | 75.00 | 7.55 | 6.80 | 7.15 | 0.00 | - | 38 | 481 | 50.44% |
| SQ250321C00077500 | 2024-06-24 11:44AM EDT | 77.50 | 7.20 | 6.05 | 6.40 | 0.00 | - | 1 | 189 | 50.82% |
| SQ250321C00080000 | 2024-06-24 2:46PM EDT | 80.00 | 6.18 | 5.60 | 5.80 | 0.00 | - | 2 | 204 | 50.32% |
| SQ250321C00082500 | 2024-06-20 10:34AM EDT | 82.50 | 5.00 | 4.80 | 5.15 | 0.00 | - | 1 | 123 | 50.27% |
| SQ250321C00085000 | 2024-06-26 2:25PM EDT | 85.00 | 4.70 | 4.40 | 4.65 | 0.00 | - | 2 | 101 | 50.22% |
| SQ250321C00090000 | 2024-06-24 12:17PM EDT | 90.00 | 4.18 | 3.35 | 3.70 | 0.00 | - | 1 | 148 | 49.66% |
| SQ250321C00095000 | 2024-06-25 3:54PM EDT | 95.00 | 3.20 | 2.61 | 2.99 | 0.00 | - | 2 | 279 | 49.50% |
| SQ250321C00100000 | 2024-06-25 12:29PM EDT | 100.00 | 2.57 | 2.19 | 2.41 | 0.00 | - | 2 | 600 | 49.34% |
| SQ250321C00105000 | 2024-06-27 10:06AM EDT | 105.00 | 1.85 | 1.73 | 1.92 | -0.25 | -11.90% | 25 | 451 | 49.05% |
| SQ250321C00110000 | 2024-06-27 9:56AM EDT | 110.00 | 1.46 | 1.40 | 1.58 | -0.17 | -10.43% | 15 | 454 | 49.22% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321P00032500 | 2024-06-26 12:47PM EDT | 32.50 | 0.72 | 0.45 | 0.80 | 0.00 | - | 2 | 4 | 52.98% |
| SQ250321P00035000 | 2024-06-25 11:59AM EDT | 35.00 | 0.81 | 0.78 | 0.90 | 0.00 | - | 2 | 39 | 51.61% |
| SQ250321P00037500 | 2024-06-25 1:10PM EDT | 37.50 | 1.16 | 1.06 | 1.19 | 0.00 | - | 4 | 45 | 50.56% |
| SQ250321P00040000 | 2024-06-25 12:02PM EDT | 40.00 | 1.47 | 1.38 | 1.53 | 0.00 | - | 2 | 2,005 | 50.15% |
| SQ250321P00042500 | 2024-06-25 12:01PM EDT | 42.50 | 1.87 | 1.79 | 2.04 | 0.00 | - | 2 | 22 | 49.90% |
| SQ250321P00045000 | 2024-06-24 2:12PM EDT | 45.00 | 2.43 | 2.29 | 2.46 | 0.00 | - | 2 | 139 | 48.21% |
| SQ250321P00047500 | 2024-06-18 11:55AM EDT | 47.50 | 3.35 | 2.85 | 3.10 | 0.00 | - | 19 | 401 | 47.67% |
| SQ250321P00050000 | 2024-06-26 10:59AM EDT | 50.00 | 3.75 | 3.55 | 3.75 | 0.00 | - | 1 | 1,559 | 46.59% |
| SQ250321P00055000 | 2024-06-14 3:15PM EDT | 55.00 | 6.05 | 5.15 | 5.40 | 0.00 | - | 1 | 590 | 44.98% |
| SQ250321P00057500 | 2024-06-26 10:48AM EDT | 57.50 | 6.49 | 6.20 | 6.35 | 0.00 | - | 4 | 437 | 44.08% |
| SQ250321P00060000 | 2024-06-27 9:41AM EDT | 60.00 | 7.60 | 7.20 | 7.50 | +0.38 | +5.26% | 18 | 794 | 43.69% |
| SQ250321P00062500 | 2024-06-27 9:55AM EDT | 62.50 | 8.60 | 8.50 | 8.70 | -0.70 | -7.53% | 1 | 452 | 43.04% |
| SQ250321P00065000 | 2024-06-21 11:26AM EDT | 65.00 | 10.65 | 9.65 | 10.00 | 0.00 | - | 10 | 432 | 42.38% |
| SQ250321P00067500 | 2024-06-13 10:13AM EDT | 67.50 | 11.50 | 11.00 | 11.45 | 0.00 | - | 2 | 5 | 41.97% |
| SQ250321P00070000 | 2024-06-26 3:01PM EDT | 70.00 | 12.90 | 12.50 | 12.90 | 0.00 | - | 1 | 774 | 41.11% |
| SQ250321P00072500 | 2024-06-12 9:44AM EDT | 72.50 | 12.80 | 14.15 | 14.50 | 0.00 | - | 16 | 2,151 | 40.50% |
| SQ250321P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 16.60 | 15.70 | 16.25 | 0.00 | - | 5 | 14 | 40.19% |
| SQ250321P00077500 | 2024-06-07 3:02PM EDT | 77.50 | 16.85 | 17.45 | 18.05 | 0.00 | - | 2 | 106 | 39.71% |
| SQ250321P00080000 | 2024-06-17 9:50AM EDT | 80.00 | 21.10 | 19.45 | 19.95 | 0.00 | - | 1 | 38 | 39.34% |
| SQ250321P00082500 | 2024-06-07 12:32PM EDT | 82.50 | 20.35 | 21.30 | 21.80 | 0.00 | - | 9 | 9 | 38.31% |
| SQ250321P00085000 | 2024-05-14 3:24PM EDT | 85.00 | 19.63 | 24.20 | 25.35 | 0.00 | - | 1 | 32 | 46.38% |
| SQ250321P00090000 | 2024-06-11 1:02PM EDT | 90.00 | 28.10 | 26.60 | 28.05 | 0.00 | - | 4 | 5 | 36.79% |
| SQ250321P00095000 | 2024-06-06 9:44AM EDT | 95.00 | 30.60 | 31.95 | 32.45 | 0.00 | - | 14 | 29 | 35.43% |
| SQ250321P00105000 | 2024-05-09 10:54AM EDT | 105.00 | 34.60 | 39.85 | 40.50 | 0.00 | - | 5 | 5 | 0.00% |
| SQ250321P00110000 | 2024-05-06 3:20PM EDT | 110.00 | 38.55 | 42.50 | 47.00 | 0.00 | - | - | 1 | 38.72% |
© 2024 Yahoo. Todos os direitos reservados.