Mercado fechará em 2 h 40 min
BOVESPA
128.352,12 +1.229,87 (+0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.861,76 +184,71 (+0,33%) PETROLEO CRU
78,41 -0,54 (-0,68%) OURO
2.306,30 -3,30 (-0,14%) Bitcoin USD
61.796,31 +2.585,03 (+4,37%)
Block, Inc. (SQ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:20PM EDT. Mercado aberto.
Preço de exercício:85.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00085000 | 2024-05-03 1:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.25 | -92.59% | 878 | 3,422 | 137.50% |
| SQ240510C00085000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.54 | -96.43% | 271 | 901 | 53.13% |
| SQ240517C00085000 | 2024-05-03 12:36PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.67 | -88.16% | 317 | 12,003 | 50.78% |
| SQ240524C00085000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 0.17 | 0.09 | 0.17 | -0.78 | -82.11% | 9 | 90 | 48.54% |
| SQ240531C00085000 | 2024-05-03 12:00PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.25 | -0.83 | -75.45% | 35 | 209 | 45.80% |
| SQ240621C00085000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 0.58 | 0.59 | 0.63 | -1.10 | -65.48% | 529 | 5,781 | 43.70% |
| SQ240719C00085000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 1.24 | 1.32 | 1.37 | -1.27 | -50.60% | 128 | 1,710 | 44.61% |
| SQ240920C00085000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 3.56 | 3.50 | 3.65 | -1.34 | -27.35% | 598 | 1,120 | 49.74% |
| SQ241220C00085000 | 2024-05-03 12:29PM EDT | 2024-12-20 | 6.45 | 6.25 | 6.45 | -0.81 | -11.16% | 8 | 1,421 | 51.94% |
| SQ250117C00085000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 6.90 | 6.90 | 6.95 | -1.40 | -16.87% | 585 | 2,063 | 51.61% |
| SQ250321C00085000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 9.43 | 8.55 | 8.65 | +0.63 | +7.16% | 24 | 47 | 52.86% |
| SQ250620C00085000 | 2024-05-03 10:23AM EDT | 2025-06-20 | 12.50 | 10.15 | 11.75 | +0.75 | +6.38% | 2 | 1,208 | 54.69% |
| SQ260116C00085000 | 2024-05-02 3:35PM EDT | 2026-01-16 | 18.35 | 13.45 | 15.30 | +2.86 | +18.46% | 1 | 348 | 54.00% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00085000 | 2024-05-03 11:44AM EDT | 2024-05-03 | 14.00 | 15.40 | 16.10 | -3.23 | -18.75% | 10 | 56 | 238.67% |
| SQ240510P00085000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 11.89 | 13.85 | 15.90 | 0.00 | - | 3 | 14 | 94.92% |
| SQ240517P00085000 | 2024-05-03 10:27AM EDT | 2024-05-17 | 13.57 | 15.35 | 15.85 | -2.35 | -14.76% | 14 | 731 | 66.99% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 14.76 | 13.95 | 16.55 | 0.00 | - | 2 | 1 | 66.16% |
| SQ240621P00085000 | 2024-05-03 10:58AM EDT | 2024-06-21 | 13.60 | 15.65 | 16.05 | -4.10 | -23.16% | 5 | 1,294 | 41.41% |
| SQ240719P00085000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 14.00 | 15.75 | 16.70 | -3.05 | -17.89% | 36 | 678 | 42.21% |
| SQ240920P00085000 | 2024-05-03 12:37PM EDT | 2024-09-20 | 17.65 | 17.55 | 17.85 | -2.85 | -13.90% | 69 | 615 | 40.58% |
| SQ241220P00085000 | 2024-05-01 2:56PM EDT | 2024-12-20 | 17.50 | 19.25 | 19.65 | -3.95 | -18.41% | 7 | 886 | 41.16% |
| SQ250117P00085000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 21.40 | 19.80 | 20.10 | 0.00 | - | 5 | 828 | 40.99% |
| SQ250321P00085000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 19.10 | 20.75 | 21.00 | 0.00 | - | - | 31 | 40.49% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 20.95 | 20.95 | 22.35 | 0.00 | - | 1 | 76 | 40.54% |
| SQ260116P00085000 | 2024-04-17 1:44PM EDT | 2026-01-16 | 23.65 | 24.45 | 24.75 | 0.00 | - | 4 | 374 | 39.78% |
© 2024 Yahoo. Todos os direitos reservados.