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
62.849,31 +3.139,89 (+5,26%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:60.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00060000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 9.70 | 8.95 | 10.05 | -1.40 | -12.61% | 20 | 76 | 50.78% |
| SQ240517C00060000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 10.00 | 9.60 | 10.25 | -1.50 | -13.04% | 32 | 247 | 62.89% |
| SQ240524C00060000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 10.19 | 9.60 | 10.75 | -1.41 | -12.16% | 5 | 26 | 58.84% |
| SQ240531C00060000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 12.50 | 9.45 | 10.60 | +2.34 | +23.03% | 2 | 9 | 60.38% |
| SQ240621C00060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 11.15 | 10.55 | 11.10 | -1.03 | -8.46% | 221 | 799 | 53.03% |
| SQ240719C00060000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 12.10 | 11.55 | 12.40 | -1.53 | -11.23% | 106 | 402 | 51.69% |
| SQ240920C00060000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 14.60 | 14.15 | 14.60 | -1.75 | -10.70% | 40 | 595 | 55.66% |
| SQ241220C00060000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 17.65 | 17.00 | 17.45 | -1.36 | -7.15% | 9 | 245 | 58.51% |
| SQ250117C00060000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 18.19 | 17.15 | 17.90 | +0.37 | +2.08% | 16 | 1,228 | 56.75% |
| SQ250321C00060000 | 2024-05-02 3:44PM EDT | 2025-03-21 | 21.40 | 19.10 | 19.75 | 0.00 | - | 1 | 19 | 59.35% |
| SQ250620C00060000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 21.40 | 20.10 | 23.30 | +0.20 | +0.94% | 3 | 1,249 | 61.36% |
| SQ260116C00060000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 25.30 | 24.10 | 25.15 | -2.00 | -7.33% | 5 | 418 | 59.42% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00060000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.10 | -0.73 | -92.41% | 836 | 1,585 | 58.20% |
| SQ240517P00060000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.30 | -0.82 | -79.61% | 4,079 | 3,485 | 53.61% |
| SQ240524P00060000 | 2024-05-03 3:17PM EDT | 2024-05-24 | 0.37 | 0.09 | 0.49 | -0.77 | -67.54% | 115 | 402 | 52.49% |
| SQ240531P00060000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 0.52 | 0.10 | 0.56 | -0.82 | -61.19% | 225 | 224 | 47.36% |
| SQ240607P00060000 | 2024-05-03 3:13PM EDT | 2024-06-07 | 0.70 | 0.51 | 0.75 | -0.79 | -53.02% | 25 | 42 | 46.56% |
| SQ240621P00060000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.11 | 1.07 | 1.15 | -0.73 | -39.67% | 382 | 8,737 | 45.95% |
| SQ240719P00060000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.75 | 1.76 | 1.84 | -0.80 | -31.37% | 143 | 1,813 | 44.65% |
| SQ240920P00060000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 3.71 | 3.70 | 3.80 | -0.74 | -16.63% | 292 | 3,685 | 47.89% |
| SQ241220P00060000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 5.64 | 5.70 | 6.20 | -0.71 | -11.18% | 11 | 255 | 50.31% |
| SQ250117P00060000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 6.05 | 6.00 | 6.25 | -0.64 | -9.57% | 46 | 4,349 | 47.75% |
| SQ250321P00060000 | 2024-05-03 10:03AM EDT | 2025-03-21 | 6.05 | 6.55 | 7.30 | -3.40 | -35.98% | 1 | 697 | 47.55% |
| SQ250620P00060000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 8.30 | 7.00 | 8.55 | -1.10 | -11.70% | 3 | 460 | 46.91% |
| SQ260116P00060000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 10.55 | 10.30 | 10.90 | -0.55 | -4.95% | 9 | 914 | 45.72% |
© 2024 Yahoo. Todos os direitos reservados.