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
63.069,30 +3.679,86 (+6,20%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00050000 | 2024-05-03 11:17AM EDT | 50.00 | 21.05 | 18.40 | 20.85 | +0.50 | +2.43% | 8 | 5 | 132.23% |
| SQ240510C00055000 | 2024-05-03 2:06PM EDT | 55.00 | 16.00 | 13.25 | 14.95 | +2.05 | +14.70% | 21 | 40 | 128.03% |
| SQ240510C00060000 | 2024-05-03 3:30PM EDT | 60.00 | 9.70 | 8.95 | 10.05 | -1.40 | -12.61% | 20 | 76 | 50.78% |
| SQ240510C00063000 | 2024-05-03 2:18PM EDT | 63.00 | 7.22 | 5.00 | 7.65 | -1.14 | -13.64% | 49 | 43 | 95.95% |
| SQ240510C00065000 | 2024-05-03 3:20PM EDT | 65.00 | 5.21 | 4.10 | 5.80 | -2.24 | -30.07% | 307 | 375 | 52.64% |
| SQ240510C00066000 | 2024-05-03 3:45PM EDT | 66.00 | 4.25 | 3.90 | 4.25 | -2.62 | -38.14% | 100 | 380 | 55.27% |
| SQ240510C00067000 | 2024-05-03 3:42PM EDT | 67.00 | 3.60 | 3.30 | 3.70 | -2.64 | -42.31% | 252 | 271 | 53.91% |
| SQ240510C00068000 | 2024-05-03 3:47PM EDT | 68.00 | 2.73 | 2.67 | 2.72 | -2.87 | -51.25% | 699 | 363 | 49.90% |
| SQ240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 2.12 | 2.06 | 2.15 | -2.93 | -58.02% | 1,029 | 621 | 49.85% |
| SQ240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.59 | 1.55 | 1.60 | -3.06 | -65.81% | 2,683 | 1,806 | 48.10% |
| SQ240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 1.17 | 1.15 | 1.18 | -2.98 | -71.81% | 2,048 | 560 | 47.56% |
| SQ240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.91 | 0.83 | 0.90 | -2.79 | -75.41% | 5,975 | 371 | 48.73% |
| SQ240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.62 | 0.60 | 0.65 | -2.64 | -80.98% | 4,754 | 400 | 48.83% |
| SQ240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 0.45 | 0.42 | 0.47 | -2.41 | -84.27% | 2,198 | 410 | 49.32% |
| SQ240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.33 | 0.31 | 0.33 | -2.22 | -87.06% | 7,395 | 1,378 | 49.61% |
| SQ240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.24 | 0.22 | 0.33 | -2.03 | -89.43% | 1,399 | 737 | 52.54% |
| SQ240510C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 0.17 | 0.14 | 0.18 | -1.80 | -91.37% | 761 | 628 | 50.49% |
| SQ240510C00078000 | 2024-05-03 3:57PM EDT | 78.00 | 0.12 | 0.10 | 0.13 | -1.58 | -92.94% | 676 | 512 | 51.56% |
| SQ240510C00079000 | 2024-05-03 3:50PM EDT | 79.00 | 0.05 | 0.06 | 0.13 | -1.39 | -96.53% | 285 | 2,144 | 53.91% |
| SQ240510C00080000 | 2024-05-03 3:57PM EDT | 80.00 | 0.07 | 0.06 | 0.07 | -1.18 | -94.40% | 4,051 | 2,625 | 54.30% |
| SQ240510C00081000 | 2024-05-03 3:42PM EDT | 81.00 | 0.05 | 0.03 | 0.09 | -1.00 | -95.24% | 239 | 1,426 | 57.42% |
| SQ240510C00082000 | 2024-05-03 3:41PM EDT | 82.00 | 0.04 | 0.04 | 0.08 | -0.89 | -95.70% | 405 | 341 | 60.94% |
| SQ240510C00083000 | 2024-05-03 3:58PM EDT | 83.00 | 0.04 | 0.03 | 0.04 | -0.72 | -94.74% | 165 | 532 | 59.77% |
| SQ240510C00084000 | 2024-05-03 2:55PM EDT | 84.00 | 0.01 | 0.01 | 0.04 | -0.63 | -98.44% | 83 | 520 | 60.16% |
| SQ240510C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | -0.54 | -96.43% | 326 | 901 | 53.13% |
| SQ240510C00086000 | 2024-05-03 2:15PM EDT | 86.00 | 0.05 | 0.00 | 0.06 | -0.43 | -89.58% | 286 | 217 | 67.97% |
| SQ240510C00087000 | 2024-05-03 1:22PM EDT | 87.00 | 0.01 | 0.01 | 0.04 | -0.34 | -97.14% | 18 | 118 | 69.53% |
| SQ240510C00088000 | 2024-05-03 1:50PM EDT | 88.00 | 0.01 | 0.01 | 0.22 | -0.31 | -96.88% | 11 | 129 | 91.02% |
| SQ240510C00089000 | 2024-05-02 3:32PM EDT | 89.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 59 | 161 | 62.50% |
| SQ240510C00090000 | 2024-05-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 318 | 531 | 65.63% |
| SQ240510C00091000 | 2024-05-03 10:31AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 2 | 59 | 76.56% |
| SQ240510C00092000 | 2024-05-03 9:34AM EDT | 92.00 | 0.05 | 0.00 | 0.03 | -0.09 | -64.29% | 30 | 63 | 79.69% |
| SQ240510C00093000 | 2024-05-03 1:58PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 52 | 371 | 73.44% |
| SQ240510C00094000 | 2024-05-03 9:31AM EDT | 94.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 1 | 44 | 84.38% |
| SQ240510C00095000 | 2024-05-02 3:19PM EDT | 95.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 17 | 376 | 87.50% |
| SQ240510C00096000 | 2024-05-03 2:13PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 3 | 74 | 89.84% |
| SQ240510C00100000 | 2024-05-03 10:05AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 22 | 439 | 90.63% |
| SQ240510C00105000 | 2024-05-02 3:31PM EDT | 105.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 145.12% |
| SQ240510C00110000 | 2024-05-03 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 106 | 220 | 153.52% |
| SQ240510C00115000 | 2024-05-03 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 2 | 221 | 169.92% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-02 3:29PM EDT | 45.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 8 | 66 | 185.16% |
| SQ240510P00050000 | 2024-05-03 11:25AM EDT | 50.00 | 0.11 | 0.00 | 0.10 | +0.03 | +37.50% | 18 | 238 | 110.16% |
| SQ240510P00055000 | 2024-05-03 3:26PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 161 | 793 | 65.63% |
| SQ240510P00060000 | 2024-05-03 3:47PM EDT | 60.00 | 0.06 | 0.04 | 0.10 | -0.73 | -92.41% | 836 | 1,585 | 58.20% |
| SQ240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.13 | 0.08 | 0.13 | -0.81 | -86.17% | 1,750 | 286 | 56.84% |
| SQ240510P00062000 | 2024-05-03 3:40PM EDT | 62.00 | 0.14 | 0.13 | 0.15 | -1.04 | -88.14% | 495 | 368 | 54.30% |
| SQ240510P00063000 | 2024-05-03 3:54PM EDT | 63.00 | 0.19 | 0.07 | 0.22 | -1.27 | -86.99% | 283 | 253 | 53.91% |
| SQ240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 0.30 | 0.22 | 0.40 | -1.40 | -82.35% | 256 | 137 | 52.25% |
| SQ240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.43 | 0.37 | 0.45 | -1.60 | -78.82% | 1,396 | 904 | 51.37% |
| SQ240510P00066000 | 2024-05-03 3:51PM EDT | 66.00 | 0.55 | 0.51 | 0.65 | -1.82 | -76.79% | 335 | 482 | 50.88% |
| SQ240510P00067000 | 2024-05-03 3:53PM EDT | 67.00 | 0.84 | 0.78 | 0.89 | -1.96 | -70.00% | 1,421 | 475 | 49.66% |
| SQ240510P00068000 | 2024-05-03 3:59PM EDT | 68.00 | 1.14 | 1.10 | 1.24 | -2.05 | -64.26% | 2,496 | 357 | 49.66% |
| SQ240510P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 1.50 | 1.46 | 1.56 | -2.25 | -60.00% | 1,187 | 335 | 46.68% |
| SQ240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 2.04 | 1.97 | 2.13 | -2.21 | -52.00% | 3,898 | 361 | 48.10% |
| SQ240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.61 | 2.56 | 2.72 | -2.14 | -45.05% | 759 | 116 | 47.85% |
| SQ240510P00072000 | 2024-05-03 3:57PM EDT | 72.00 | 3.25 | 2.87 | 3.70 | -2.12 | -39.48% | 876 | 100 | 56.54% |
| SQ240510P00073000 | 2024-05-03 3:17PM EDT | 73.00 | 4.05 | 3.70 | 4.20 | -1.65 | -28.95% | 389 | 118 | 49.51% |
| SQ240510P00074000 | 2024-05-03 3:51PM EDT | 74.00 | 4.71 | 4.60 | 5.55 | -2.13 | -31.14% | 435 | 261 | 52.15% |
| SQ240510P00075000 | 2024-05-03 3:50PM EDT | 75.00 | 5.65 | 4.60 | 6.75 | -1.50 | -20.98% | 1,413 | 841 | 81.93% |
| SQ240510P00076000 | 2024-05-03 1:26PM EDT | 76.00 | 6.60 | 5.75 | 7.25 | -1.15 | -14.84% | 44 | 588 | 71.78% |
| SQ240510P00077000 | 2024-05-03 2:51PM EDT | 77.00 | 7.07 | 6.75 | 8.65 | -1.48 | -17.31% | 43 | 322 | 51.17% |
| SQ240510P00078000 | 2024-05-03 3:59PM EDT | 78.00 | 7.75 | 7.75 | 9.70 | -1.84 | -19.19% | 14 | 46 | 57.81% |
| SQ240510P00079000 | 2024-05-03 3:40PM EDT | 79.00 | 9.43 | 8.55 | 10.90 | +2.68 | +39.70% | 2 | 25 | 62.50% |
| SQ240510P00080000 | 2024-05-03 3:45PM EDT | 80.00 | 10.45 | 10.30 | 11.65 | +0.08 | +0.77% | 39 | 37 | 82.62% |
| SQ240510P00081000 | 2024-05-02 12:05PM EDT | 81.00 | 13.00 | 10.25 | 12.65 | 0.00 | - | 1 | 17 | 117.19% |
| SQ240510P00082000 | 2024-05-03 3:39PM EDT | 82.00 | 12.03 | 11.80 | 13.80 | +2.73 | +29.35% | 1 | 13 | 81.64% |
| SQ240510P00083000 | 2024-04-30 9:32AM EDT | 83.00 | 10.04 | 12.20 | 14.70 | 0.00 | - | 1 | 20 | 130.37% |
| SQ240510P00084000 | 2024-05-02 2:27PM EDT | 84.00 | 15.35 | 14.00 | 15.05 | 0.00 | - | 8 | 10 | 106.25% |
| SQ240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 11.89 | 14.95 | 16.15 | 0.00 | - | 3 | 14 | 61.72% |
| SQ240510P00086000 | 2024-04-01 10:18AM EDT | 86.00 | 8.85 | 18.95 | 21.75 | 0.00 | - | - | 7 | 234.38% |
| SQ240510P00087000 | 2024-04-01 10:08AM EDT | 87.00 | 9.30 | 19.15 | 21.00 | 0.00 | - | - | 1 | 200.88% |
| SQ240510P00088000 | 2024-04-01 10:18AM EDT | 88.00 | 10.15 | 21.55 | 22.55 | 0.00 | - | - | 1 | 237.16% |
| SQ240510P00090000 | 2024-05-03 12:05PM EDT | 90.00 | 19.50 | 20.00 | 21.80 | +8.40 | +75.68% | 6 | 10 | 122.56% |
| SQ240510P00091000 | 2024-04-01 10:19AM EDT | 91.00 | 12.35 | 24.30 | 26.45 | 0.00 | - | - | 5 | 263.77% |
© 2024 Yahoo. Todos os direitos reservados.