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
62.893,32 +3.591,65 (+6,06%)
Block, Inc. (SQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00065000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 5.21 | 4.10 | 5.80 | -2.24 | -30.07% | 307 | 375 | 52.64% |
| SQ240517C00065000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 5.55 | 5.20 | 5.80 | -2.15 | -27.92% | 112 | 4,466 | 51.37% |
| SQ240524C00065000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 6.00 | 5.80 | 6.40 | -1.95 | -24.53% | 16 | 15 | 53.03% |
| SQ240531C00065000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 8.25 | 5.70 | 7.55 | -0.12 | -1.43% | 13 | 11 | 53.88% |
| SQ240621C00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 7.42 | 6.85 | 7.50 | -1.98 | -21.06% | 41 | 1,845 | 50.42% |
| SQ240719C00065000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 8.67 | 8.10 | 8.85 | -1.15 | -11.71% | 60 | 523 | 51.81% |
| SQ240920C00065000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 11.50 | 10.90 | 11.50 | -1.41 | -10.92% | 16 | 1,244 | 53.13% |
| SQ241220C00065000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 14.35 | 14.10 | 14.60 | -0.10 | -0.69% | 26 | 381 | 56.64% |
| SQ250117C00065000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 15.45 | 14.80 | 15.60 | -0.25 | -1.59% | 11 | 966 | 57.40% |
| SQ250321C00065000 | 2024-05-01 3:41PM EDT | 2025-03-21 | 15.60 | 16.45 | 17.65 | 0.00 | - | 5 | 5 | 59.14% |
| SQ250620C00065000 | 2024-05-03 12:36PM EDT | 2025-06-20 | 18.83 | 18.40 | 19.80 | -0.22 | -1.15% | 13 | 282 | 59.78% |
| SQ260116C00065000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 22.22 | 20.25 | 22.70 | -0.38 | -1.68% | 4 | 559 | 55.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00065000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.43 | 0.37 | 0.45 | -1.60 | -78.82% | 1,396 | 904 | 51.37% |
| SQ240517P00065000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.85 | 0.82 | 1.01 | -1.39 | -62.05% | 2,587 | 5,662 | 50.88% |
| SQ240524P00065000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 1.18 | 1.12 | 1.30 | -1.38 | -53.91% | 161 | 120 | 47.05% |
| SQ240531P00065000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.44 | 1.32 | 1.52 | -1.32 | -47.83% | 87 | 126 | 44.24% |
| SQ240607P00065000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.67 | 1.53 | 1.99 | -1.21 | -42.01% | 12 | 15 | 46.00% |
| SQ240621P00065000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.40 | 2.34 | 2.88 | -1.05 | -30.43% | 712 | 11,046 | 48.79% |
| SQ240719P00065000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.35 | -0.86 | -20.67% | 666 | 438 | 43.01% |
| SQ240920P00065000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 5.55 | 5.50 | 5.70 | -0.83 | -13.01% | 83 | 2,784 | 46.72% |
| SQ241220P00065000 | 2024-05-02 3:50PM EDT | 2024-12-20 | 8.22 | 7.70 | 8.30 | 0.00 | - | 8 | 52 | 48.99% |
| SQ250117P00065000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 8.02 | 8.05 | 8.45 | -0.60 | -6.96% | 65 | 1,498 | 46.95% |
| SQ250321P00065000 | 2024-05-02 3:29PM EDT | 2025-03-21 | 9.75 | 8.70 | 9.95 | 0.00 | - | 5 | 415 | 48.29% |
| SQ250620P00065000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 12.38 | 8.80 | 10.80 | 0.00 | - | 10 | 1,860 | 45.73% |
| SQ260116P00065000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 12.07 | 12.85 | 13.20 | -1.16 | -8.77% | 1 | 459 | 44.40% |
© 2024 Yahoo. Todos os direitos reservados.