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
63.154,82 +3.626,38 (+6,09%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116C00020000 | 2024-05-02 11:47AM EDT | 20.00 | 58.32 | 49.60 | 54.45 | +7.25 | +14.20% | 1 | 33 | 86.01% |
| SQ260116C00022500 | 2024-04-30 3:28PM EDT | 22.50 | 53.70 | 47.55 | 52.50 | 0.00 | - | 2 | 25 | 83.37% |
| SQ260116C00025000 | 2024-04-23 10:44AM EDT | 25.00 | 52.50 | 45.55 | 50.50 | 0.00 | - | 5 | 75 | 80.66% |
| SQ260116C00027500 | 2024-03-14 9:54AM EDT | 27.50 | 59.50 | 51.05 | 55.40 | 0.00 | - | 4 | 99 | 129.18% |
| SQ260116C00030000 | 2024-04-24 10:08AM EDT | 30.00 | 49.50 | 41.80 | 45.20 | 0.00 | - | 4 | 167 | 71.58% |
| SQ260116C00032500 | 2023-12-21 3:37PM EDT | 32.50 | 49.70 | 38.10 | 40.20 | 0.00 | - | 2 | 30 | 52.94% |
| SQ260116C00035000 | 2024-04-24 10:12AM EDT | 35.00 | 45.50 | 38.05 | 41.35 | 0.00 | - | 5 | 54 | 68.01% |
| SQ260116C00037500 | 2024-03-28 3:49PM EDT | 37.50 | 52.98 | 43.05 | 44.60 | 0.00 | - | 1 | 59 | 97.17% |
| SQ260116C00040000 | 2024-05-01 1:18PM EDT | 40.00 | 33.90 | 35.15 | 36.90 | 0.00 | - | 7 | 682 | 64.66% |
| SQ260116C00042500 | 2024-05-02 9:34AM EDT | 42.50 | 34.00 | 34.60 | 37.35 | 0.00 | - | 1 | 218 | 71.00% |
| SQ260116C00045000 | 2024-04-30 2:09PM EDT | 45.00 | 37.20 | 31.70 | 34.35 | 0.00 | - | 1 | 334 | 63.88% |
| SQ260116C00047500 | 2024-04-09 11:33AM EDT | 47.50 | 40.40 | 31.50 | 33.05 | 0.00 | - | 1 | 128 | 66.19% |
| SQ260116C00050000 | 2024-05-03 3:12PM EDT | 50.00 | 30.55 | 29.95 | 30.60 | -4.95 | -13.94% | 12 | 472 | 63.22% |
| SQ260116C00052500 | 2024-05-01 1:28PM EDT | 52.50 | 26.80 | 28.65 | 29.40 | 0.00 | - | 1 | 103 | 63.06% |
| SQ260116C00055000 | 2024-05-03 1:06PM EDT | 55.00 | 27.54 | 25.10 | 27.70 | -1.46 | -5.03% | 3 | 129 | 57.89% |
| SQ260116C00057500 | 2024-05-03 3:08PM EDT | 57.50 | 26.60 | 25.25 | 26.40 | -2.70 | -9.22% | 1 | 183 | 59.83% |
| SQ260116C00060000 | 2024-05-03 2:28PM EDT | 60.00 | 25.30 | 24.10 | 25.15 | -2.00 | -7.33% | 5 | 418 | 59.42% |
| SQ260116C00062500 | 2024-05-03 11:09AM EDT | 62.50 | 25.00 | 22.00 | 25.05 | +2.20 | +9.65% | 3 | 291 | 59.19% |
| SQ260116C00065000 | 2024-05-03 12:49PM EDT | 65.00 | 22.22 | 20.25 | 22.70 | -0.38 | -1.68% | 4 | 559 | 55.89% |
| SQ260116C00067500 | 2024-05-03 10:46AM EDT | 67.50 | 23.50 | 21.00 | 21.60 | +0.15 | +0.64% | 2 | 495 | 58.24% |
| SQ260116C00070000 | 2024-05-03 3:40PM EDT | 70.00 | 20.50 | 20.35 | 20.75 | -0.76 | -3.57% | 11 | 391 | 58.66% |
| SQ260116C00072500 | 2024-05-03 10:16AM EDT | 72.50 | 21.43 | 17.20 | 19.50 | +0.67 | +3.23% | 20 | 236 | 54.74% |
| SQ260116C00075000 | 2024-05-03 3:57PM EDT | 75.00 | 18.30 | 18.00 | 18.55 | -1.49 | -7.53% | 28 | 343 | 56.87% |
| SQ260116C00077500 | 2024-05-03 10:47AM EDT | 77.50 | 19.31 | 15.00 | 17.60 | +0.71 | +3.82% | 1 | 106 | 53.49% |
| SQ260116C00080000 | 2024-05-03 3:50PM EDT | 80.00 | 16.35 | 16.05 | 16.75 | -0.84 | -4.89% | 24 | 4,181 | 55.85% |
| SQ260116C00082500 | 2024-05-03 10:47AM EDT | 82.50 | 17.47 | 14.65 | 15.90 | +2.07 | +13.44% | 1 | 480 | 54.68% |
| SQ260116C00085000 | 2024-05-03 1:51PM EDT | 85.00 | 14.68 | 14.60 | 15.10 | -0.81 | -5.23% | 2 | 348 | 55.36% |
| SQ260116C00087500 | 2024-04-26 2:35PM EDT | 87.50 | 17.85 | 12.65 | 14.40 | 0.00 | - | 2 | 837 | 53.46% |
| SQ260116C00090000 | 2024-05-03 1:49PM EDT | 90.00 | 13.30 | 11.90 | 13.65 | -1.20 | -8.28% | 32 | 706 | 53.05% |
| SQ260116C00092500 | 2024-05-03 11:17AM EDT | 92.50 | 13.17 | 11.15 | 13.00 | -0.13 | -0.98% | 1 | 20 | 52.70% |
| SQ260116C00095000 | 2024-05-03 3:15PM EDT | 95.00 | 12.13 | 11.40 | 12.35 | -0.13 | -1.06% | 3 | 482 | 53.66% |
| SQ260116C00100000 | 2024-05-03 1:45PM EDT | 100.00 | 11.00 | 8.50 | 11.20 | -1.05 | -8.71% | 29 | 938 | 50.81% |
| SQ260116C00105000 | 2024-05-03 3:01PM EDT | 105.00 | 10.05 | 8.85 | 10.15 | +0.25 | +2.55% | 2 | 270 | 52.38% |
| SQ260116C00110000 | 2024-05-02 1:53PM EDT | 110.00 | 9.30 | 7.50 | 9.20 | 0.00 | - | 1 | 625 | 51.41% |
| SQ260116C00115000 | 2024-05-02 1:47PM EDT | 115.00 | 8.30 | 7.90 | 8.35 | 0.00 | - | 5 | 330 | 52.92% |
| SQ260116C00120000 | 2024-05-03 1:48PM EDT | 120.00 | 7.35 | 6.00 | 7.60 | -0.54 | -6.84% | 8 | 1,073 | 50.91% |
| SQ260116C00125000 | 2024-05-03 2:55PM EDT | 125.00 | 6.88 | 6.50 | 6.95 | -0.37 | -5.10% | 28 | 1,226 | 52.55% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116P00020000 | 2024-05-02 11:28AM EDT | 20.00 | 0.65 | 0.53 | 0.84 | 0.00 | - | 4 | 286 | 60.50% |
| SQ260116P00022500 | 2024-05-02 11:23AM EDT | 22.50 | 0.91 | 0.70 | 1.05 | 0.00 | - | 2 | 52 | 58.30% |
| SQ260116P00025000 | 2024-05-03 1:56PM EDT | 25.00 | 1.02 | 0.75 | 1.36 | -0.14 | -12.07% | 3 | 439 | 55.76% |
| SQ260116P00027500 | 2024-05-02 11:24AM EDT | 27.50 | 1.54 | 1.00 | 1.70 | 0.00 | - | 9 | 147 | 54.49% |
| SQ260116P00030000 | 2024-05-02 2:29PM EDT | 30.00 | 1.90 | 1.53 | 1.95 | 0.00 | - | 3 | 274 | 53.76% |
| SQ260116P00032500 | 2024-05-02 11:28AM EDT | 32.50 | 2.35 | 1.88 | 3.15 | 0.00 | - | 2 | 739 | 55.54% |
| SQ260116P00035000 | 2024-05-02 11:42AM EDT | 35.00 | 2.88 | 1.87 | 2.81 | 0.00 | - | 3 | 799 | 53.14% |
| SQ260116P00037500 | 2024-04-26 1:33PM EDT | 37.50 | 3.02 | 3.10 | 3.25 | 0.00 | - | 2 | 65 | 51.16% |
| SQ260116P00040000 | 2024-05-03 1:21PM EDT | 40.00 | 3.65 | 3.65 | 3.85 | -0.25 | -6.41% | 4 | 428 | 50.28% |
| SQ260116P00042500 | 2024-05-03 10:18AM EDT | 42.50 | 4.10 | 4.30 | 4.50 | -0.50 | -10.87% | 11 | 522 | 50.02% |
| SQ260116P00045000 | 2024-05-03 10:47AM EDT | 45.00 | 4.70 | 5.00 | 7.25 | -0.65 | -12.15% | 4 | 1,477 | 53.36% |
| SQ260116P00047500 | 2024-05-03 10:18AM EDT | 47.50 | 5.45 | 5.55 | 6.00 | -0.60 | -9.92% | 61 | 571 | 48.61% |
| SQ260116P00050000 | 2024-05-03 12:25PM EDT | 50.00 | 6.55 | 6.00 | 6.85 | -0.58 | -8.13% | 22 | 526 | 47.97% |
| SQ260116P00052500 | 2024-04-29 9:57AM EDT | 52.50 | 6.95 | 7.50 | 7.75 | 0.00 | - | 11 | 397 | 47.31% |
| SQ260116P00055000 | 2024-05-03 9:34AM EDT | 55.00 | 8.20 | 8.45 | 9.70 | -0.75 | -8.38% | 1 | 681 | 50.13% |
| SQ260116P00057500 | 2024-05-03 11:01AM EDT | 57.50 | 9.40 | 9.45 | 9.70 | -0.75 | -7.39% | 217 | 622 | 45.94% |
| SQ260116P00060000 | 2024-05-03 12:18PM EDT | 60.00 | 10.55 | 10.30 | 10.90 | -0.55 | -4.95% | 9 | 914 | 45.72% |
| SQ260116P00062500 | 2024-05-01 2:15PM EDT | 62.50 | 13.11 | 11.65 | 12.25 | 0.00 | - | 8 | 291 | 45.76% |
| SQ260116P00065000 | 2024-05-03 10:47AM EDT | 65.00 | 12.07 | 12.85 | 13.20 | -1.16 | -8.77% | 1 | 459 | 44.40% |
| SQ260116P00067500 | 2024-05-03 2:35PM EDT | 67.50 | 13.90 | 12.00 | 14.45 | -1.35 | -8.85% | 1 | 313 | 43.80% |
| SQ260116P00070000 | 2024-05-03 2:03PM EDT | 70.00 | 15.30 | 14.40 | 15.75 | -0.40 | -2.55% | 3 | 1,212 | 43.19% |
| SQ260116P00072500 | 2024-05-01 2:44PM EDT | 72.50 | 17.65 | 16.25 | 17.75 | 0.00 | - | 10 | 358 | 44.40% |
| SQ260116P00075000 | 2024-05-03 12:13PM EDT | 75.00 | 18.09 | 17.80 | 18.90 | +1.29 | +7.68% | 31 | 1,171 | 43.05% |
| SQ260116P00077500 | 2024-04-30 3:52PM EDT | 77.50 | 18.55 | 19.60 | 20.40 | 0.00 | - | 1 | 785 | 42.55% |
| SQ260116P00080000 | 2024-04-30 1:45PM EDT | 80.00 | 19.35 | 20.75 | 22.35 | -1.35 | -6.52% | 2 | 122 | 43.16% |
| SQ260116P00082500 | 2024-04-08 2:30PM EDT | 82.50 | 20.28 | 21.00 | 24.25 | 0.00 | - | 5 | 19 | 43.49% |
| SQ260116P00085000 | 2024-04-17 1:44PM EDT | 85.00 | 23.65 | 22.10 | 27.00 | 0.00 | - | 4 | 374 | 46.05% |
| SQ260116P00087500 | 2024-04-04 2:29PM EDT | 87.50 | 24.80 | 25.00 | 27.10 | 0.00 | - | 4 | 4 | 41.14% |
| SQ260116P00090000 | 2024-04-18 2:55PM EDT | 90.00 | 27.42 | 27.40 | 30.10 | 0.00 | - | 2 | 172 | 44.20% |
| SQ260116P00092500 | 2024-05-01 12:40PM EDT | 92.50 | 31.90 | 29.00 | 30.00 | 0.00 | - | 1 | 11 | 38.37% |
| SQ260116P00095000 | 2024-03-27 11:14AM EDT | 95.00 | 26.35 | 29.05 | 30.35 | 0.00 | - | 8 | 8 | 33.34% |
| SQ260116P00100000 | 2024-04-03 3:06PM EDT | 100.00 | 30.95 | 34.45 | 37.45 | 0.00 | - | 2 | 81 | 42.40% |
| SQ260116P00105000 | 2024-04-05 3:07PM EDT | 105.00 | 36.05 | 38.25 | 41.45 | 0.00 | - | 5 | 5 | 41.84% |
| SQ260116P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 40.60 | 41.95 | 43.60 | 0.00 | - | 3 | 33 | 34.41% |
| SQ260116P00115000 | 2024-04-12 2:20PM EDT | 115.00 | 43.55 | 45.80 | 49.45 | 0.00 | - | 2 | 50 | 39.51% |
| SQ260116P00120000 | 2024-05-03 1:03PM EDT | 120.00 | 51.84 | 49.60 | 53.10 | +2.23 | +4.50% | 1 | 57 | 36.15% |
| SQ260116P00125000 | 2024-04-15 10:55AM EDT | 125.00 | 52.20 | 55.30 | 57.95 | 0.00 | - | 80 | 82 | 37.17% |
© 2024 Yahoo. Todos os direitos reservados.