Mercado fechará em 4 h 52 min
BOVESPA
128.538,93 +1.416,68 (+1,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.700,64 +23,59 (+0,04%) PETROLEO CRU
78,46 -0,49 (-0,62%) OURO
2.300,70 -8,90 (-0,39%) Bitcoin USD
61.727,92 +2.575,44 (+4,35%)
Block, Inc. (SQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-04-22 12:48PM EDT | 20.00 | 51.70 | 51.50 | 56.50 | 0.00 | - | 1 | 3 | 106.74% |
| SQ250620C00022500 | 2024-04-12 1:02PM EDT | 22.50 | 56.60 | 49.00 | 54.00 | 0.00 | - | 20 | 12 | 97.46% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 40.82% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 163.66% |
| SQ250620C00030000 | 2024-03-18 9:53AM EDT | 30.00 | 52.88 | 44.50 | 48.80 | 0.00 | - | 1 | 53 | 99.07% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 70.06% |
| SQ250620C00035000 | 2024-04-24 3:59PM EDT | 35.00 | 42.60 | 40.40 | 41.95 | 0.00 | - | 1 | 38 | 81.34% |
| SQ250620C00037500 | 2024-04-09 11:29AM EDT | 37.50 | 45.25 | 37.55 | 40.00 | 0.00 | - | 7 | 93 | 75.95% |
| SQ250620C00040000 | 2024-05-01 12:40PM EDT | 40.00 | 31.90 | 36.25 | 37.80 | 0.00 | - | 2 | 92 | 74.98% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 34.45 | 35.45 | 0.00 | - | 1 | 264 | 71.88% |
| SQ250620C00045000 | 2024-04-15 10:10AM EDT | 45.00 | 37.13 | 32.80 | 33.50 | 0.00 | - | 1 | 475 | 70.28% |
| SQ250620C00047500 | 2024-04-09 10:45AM EDT | 47.50 | 37.45 | 29.75 | 31.65 | 0.00 | - | 1 | 101 | 65.25% |
| SQ250620C00050000 | 2024-05-02 3:17PM EDT | 50.00 | 28.00 | 28.45 | 31.10 | 0.00 | - | 3 | 728 | 67.75% |
| SQ250620C00052500 | 2024-05-01 1:57PM EDT | 52.50 | 23.85 | 27.85 | 28.85 | 0.00 | - | 1 | 205 | 67.41% |
| SQ250620C00055000 | 2024-05-02 9:31AM EDT | 55.00 | 23.80 | 26.05 | 26.55 | 0.00 | - | 6 | 501 | 64.15% |
| SQ250620C00057500 | 2024-05-01 1:02PM EDT | 57.50 | 21.03 | 23.05 | 25.55 | 0.00 | - | 9 | 277 | 61.11% |
| SQ250620C00060000 | 2024-05-02 2:18PM EDT | 60.00 | 21.20 | 22.80 | 24.50 | 0.00 | - | 1 | 1,249 | 63.37% |
| SQ250620C00062500 | 2024-05-01 9:35AM EDT | 62.50 | 20.35 | 20.55 | 22.65 | 0.00 | - | 1 | 456 | 59.92% |
| SQ250620C00065000 | 2024-05-02 3:12PM EDT | 65.00 | 19.05 | 19.85 | 21.65 | 0.00 | - | 3 | 282 | 60.88% |
| SQ250620C00067500 | 2024-05-02 2:53PM EDT | 67.50 | 18.05 | 18.50 | 19.55 | 0.00 | - | 1 | 136 | 58.45% |
| SQ250620C00070000 | 2024-05-02 3:52PM EDT | 70.00 | 20.30 | 17.30 | 18.35 | +2.75 | +15.67% | 33 | 306 | 57.76% |
| SQ250620C00072500 | 2024-05-03 10:08AM EDT | 72.50 | 17.26 | 16.90 | 17.20 | +0.96 | +5.89% | 2 | 96 | 58.37% |
| SQ250620C00075000 | 2024-05-03 10:31AM EDT | 75.00 | 15.85 | 15.25 | 17.25 | +0.60 | +3.93% | 94 | 1,102 | 58.70% |
| SQ250620C00077500 | 2024-05-01 3:42PM EDT | 77.50 | 12.50 | 14.75 | 15.15 | 0.00 | - | 29 | 246 | 57.18% |
| SQ250620C00080000 | 2024-05-03 10:34AM EDT | 80.00 | 13.65 | 13.15 | 14.15 | +1.00 | +7.91% | 11 | 2,177 | 55.54% |
| SQ250620C00082500 | 2024-05-01 10:22AM EDT | 82.50 | 11.00 | 12.40 | 13.30 | 0.00 | - | 2 | 164 | 55.41% |
| SQ250620C00085000 | 2024-05-03 10:23AM EDT | 85.00 | 12.50 | 12.25 | 12.50 | +0.75 | +6.38% | 2 | 1,208 | 56.20% |
| SQ250620C00087500 | 2024-05-01 3:14PM EDT | 87.50 | 9.93 | 11.15 | 13.70 | 0.00 | - | 4 | 313 | 58.59% |
| SQ250620C00090000 | 2024-05-02 3:57PM EDT | 90.00 | 10.64 | 10.40 | 11.95 | 0.00 | - | 13 | 405 | 56.56% |
| SQ250620C00092500 | 2024-04-25 11:58AM EDT | 92.50 | 10.70 | 9.75 | 10.15 | 0.00 | - | 1 | 250 | 54.48% |
| SQ250620C00095000 | 2024-05-01 1:26PM EDT | 95.00 | 7.54 | 7.55 | 10.00 | 0.00 | - | 4 | 500 | 52.41% |
| SQ250620C00097500 | 2024-05-02 12:05PM EDT | 97.50 | 7.85 | 8.65 | 8.90 | 0.00 | - | 1 | 62 | 54.19% |
| SQ250620C00100000 | 2024-05-03 10:50AM EDT | 100.00 | 8.29 | 7.80 | 8.35 | +0.59 | +7.66% | 70 | 1,559 | 53.48% |
| SQ250620C00105000 | 2024-05-01 1:52PM EDT | 105.00 | 6.15 | 6.50 | 7.35 | 0.00 | - | 4 | 938 | 52.58% |
| SQ250620C00110000 | 2024-05-03 9:44AM EDT | 110.00 | 6.60 | 5.50 | 6.95 | +0.40 | +6.45% | 9 | 1,002 | 52.88% |
| SQ250620C00115000 | 2024-05-03 10:18AM EDT | 115.00 | 5.50 | 5.40 | 5.65 | +0.85 | +18.28% | 10 | 584 | 52.85% |
| SQ250620C00120000 | 2024-05-03 10:28AM EDT | 120.00 | 4.85 | 4.70 | 4.95 | +0.48 | +10.98% | 5 | 997 | 52.49% |
| SQ250620C00125000 | 2024-05-02 11:04AM EDT | 125.00 | 3.86 | 4.20 | 4.40 | 0.00 | - | 11 | 1,738 | 52.53% |
| SQ250620C00130000 | 2024-05-03 10:34AM EDT | 130.00 | 3.68 | 3.75 | 3.95 | -0.02 | -0.54% | 156 | 40,835 | 52.62% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-05-02 11:35AM EDT | 20.00 | 0.29 | 0.01 | 0.60 | 0.00 | - | 2 | 84 | 64.36% |
| SQ250620P00022500 | 2024-05-02 11:37AM EDT | 22.50 | 0.42 | 0.12 | 0.60 | 0.00 | - | 2 | 167 | 60.50% |
| SQ250620P00025000 | 2024-05-02 2:17PM EDT | 25.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | 3 | 128 | 55.76% |
| SQ250620P00027500 | 2024-05-01 3:52PM EDT | 27.50 | 0.95 | 0.01 | 0.95 | 0.00 | - | 4 | 603 | 53.61% |
| SQ250620P00030000 | 2024-05-01 3:49PM EDT | 30.00 | 1.21 | 0.20 | 1.10 | 0.00 | - | 1 | 481 | 52.44% |
| SQ250620P00032500 | 2024-05-01 9:58AM EDT | 32.50 | 1.61 | 0.90 | 1.74 | 0.00 | - | 2 | 149 | 57.28% |
| SQ250620P00035000 | 2024-05-01 11:42AM EDT | 35.00 | 2.08 | 1.34 | 1.64 | 0.00 | - | 1 | 448 | 54.52% |
| SQ250620P00037500 | 2024-04-30 3:19PM EDT | 37.50 | 2.02 | 1.75 | 1.84 | 0.00 | - | 3 | 152 | 53.00% |
| SQ250620P00040000 | 2024-05-01 12:12PM EDT | 40.00 | 3.03 | 2.16 | 2.30 | 0.00 | - | 1 | 291 | 52.27% |
| SQ250620P00042500 | 2024-05-01 3:20PM EDT | 42.50 | 3.40 | 1.97 | 2.74 | 0.00 | - | 2 | 374 | 51.66% |
| SQ250620P00045000 | 2024-05-01 1:39PM EDT | 45.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 7 | 442 | 50.35% |
| SQ250620P00047500 | 2024-05-03 10:35AM EDT | 47.50 | 3.80 | 3.60 | 3.85 | -0.90 | -19.15% | 3 | 614 | 49.88% |
| SQ250620P00050000 | 2024-05-02 2:17PM EDT | 50.00 | 4.00 | 2.97 | 4.50 | -1.17 | -22.63% | 3 | 1,611 | 49.05% |
| SQ250620P00052500 | 2024-04-01 9:49AM EDT | 52.50 | 4.72 | 6.70 | 6.90 | 0.00 | - | 4 | 493 | 55.65% |
| SQ250620P00055000 | 2024-05-02 11:57AM EDT | 55.00 | 6.95 | 5.80 | 6.15 | 0.00 | - | 8 | 1,375 | 48.15% |
| SQ250620P00057500 | 2024-05-02 12:26PM EDT | 57.50 | 7.94 | 6.75 | 6.95 | 0.00 | - | 9 | 366 | 47.14% |
| SQ250620P00060000 | 2024-05-01 2:05PM EDT | 60.00 | 9.40 | 7.60 | 8.30 | 0.00 | - | 11 | 460 | 48.08% |
| SQ250620P00062500 | 2024-05-01 9:53AM EDT | 62.50 | 10.65 | 8.60 | 8.80 | 0.00 | - | 2 | 188 | 45.43% |
| SQ250620P00065000 | 2024-05-01 11:36AM EDT | 65.00 | 12.38 | 9.65 | 9.95 | 0.00 | - | 10 | 1,860 | 45.04% |
| SQ250620P00067500 | 2024-04-19 2:40PM EDT | 67.50 | 12.59 | 10.65 | 11.00 | 0.00 | - | 4 | 582 | 44.06% |
| SQ250620P00070000 | 2024-05-01 2:15PM EDT | 70.00 | 15.36 | 11.35 | 12.95 | 0.00 | - | 6 | 513 | 45.94% |
| SQ250620P00072500 | 2024-05-02 11:57AM EDT | 72.50 | 15.30 | 13.15 | 13.50 | 0.00 | - | 11 | 256 | 42.79% |
| SQ250620P00075000 | 2024-04-17 10:14AM EDT | 75.00 | 15.19 | 13.75 | 15.00 | 0.00 | - | 1 | 1,274 | 42.65% |
| SQ250620P00077500 | 2024-04-25 1:28PM EDT | 77.50 | 16.70 | 15.95 | 16.25 | 0.00 | - | 50 | 2,279 | 41.46% |
| SQ250620P00080000 | 2024-04-17 9:34AM EDT | 80.00 | 17.75 | 17.40 | 17.75 | 0.00 | - | 4 | 147 | 40.89% |
| SQ250620P00082500 | 2024-05-01 10:17AM EDT | 82.50 | 22.76 | 18.40 | 19.45 | 0.00 | - | 30 | 70 | 40.75% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 19.85 | 21.50 | 0.00 | - | 1 | 76 | 41.60% |
| SQ250620P00087500 | 2024-03-12 12:12PM EDT | 87.50 | 20.00 | 20.20 | 21.00 | 0.00 | - | 1 | 650 | 33.46% |
| SQ250620P00090000 | 2024-05-02 3:57PM EDT | 90.00 | 25.28 | 23.05 | 24.30 | 0.00 | - | 3 | 83 | 38.27% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 39.62% |
| SQ250620P00095000 | 2024-03-08 12:29PM EDT | 95.00 | 25.32 | 26.15 | 26.50 | 0.00 | - | 2 | 3 | 31.25% |
| SQ250620P00097500 | 2024-03-14 12:07PM EDT | 97.50 | 25.95 | 26.90 | 28.30 | 0.00 | - | 8 | 9 | 29.72% |
| SQ250620P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 33.35 | 31.20 | 31.75 | 0.00 | - | 1 | 38 | 35.38% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 105.00 | 40.50 | 33.90 | 37.85 | 0.00 | - | 10 | 19 | 42.77% |
| SQ250620P00110000 | 2024-04-01 1:01PM EDT | 110.00 | 34.60 | 42.30 | 45.25 | 0.00 | - | 38 | 69 | 54.67% |
| SQ250620P00115000 | 2024-03-22 1:16PM EDT | 115.00 | 38.67 | 46.05 | 47.10 | 0.00 | - | 1 | 18 | 44.82% |
| SQ250620P00120000 | 2024-04-05 10:15AM EDT | 120.00 | 47.19 | 47.20 | 49.75 | 0.00 | - | 8 | 21 | 34.57% |
| SQ250620P00125000 | 2024-02-29 10:48AM EDT | 125.00 | 47.30 | 43.60 | 45.60 | 0.00 | - | 1 | 3 | 0.00% |
| SQ250620P00130000 | 2024-04-29 2:48PM EDT | 130.00 | 56.20 | 55.10 | 58.40 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.