U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.99-3.07 (-3.83%)
Al cierre: 04:01PM EDT
76.50 -0.49 (-0.64%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240419C000200002024-02-22 11:20AM EDT20.0047.3860.2561.800.00-116993.75%
SQ240419C000225002024-02-23 10:59AM EDT22.5057.5257.7559.350.00-122911.72%
SQ240419C000250002024-03-27 11:23AM EDT25.0057.7750.8552.850.00-226533.59%
SQ240419C000275002023-12-21 10:31AM EDT27.5050.5936.5039.650.00-24240.00%
SQ240419C000300002024-04-11 9:54AM EDT30.0048.3045.8548.050.00-169477.54%
SQ240419C000325002024-02-29 10:42AM EDT32.5048.7551.4052.900.00-43101875.20%
SQ240419C000350002024-03-01 2:59PM EDT35.0045.1048.8550.400.00-1211812.79%
SQ240419C000375002024-03-22 3:41PM EDT37.5043.4038.3540.550.00-1396377.54%
SQ240419C000400002024-04-12 3:34PM EDT40.0036.7937.3539.80-5.56-13.13%1398388.96%
SQ240419C000425002024-04-11 3:18PM EDT42.5037.4833.7035.500.00-1428206.25%
SQ240419C000450002024-04-11 3:18PM EDT45.0035.0631.1033.100.00-1817188.28%
SQ240419C000475002024-04-04 9:40AM EDT47.5029.8228.4030.550.00-2773271.68%
SQ240419C000500002024-04-12 3:26PM EDT50.0026.4926.0028.15-3.31-11.11%31,057149.22%
SQ240419C000525002024-04-12 3:56PM EDT52.5024.6423.9525.65-2.28-8.47%42,827168.36%
SQ240419C000550002024-04-12 1:35PM EDT55.0021.6521.2022.60-2.94-11.96%52,471176.37%
SQ240419C000575002024-04-12 3:07PM EDT57.5019.4718.4020.35-0.82-4.04%15798173.14%
SQ240419C000600002024-04-12 3:59PM EDT60.0016.9716.7518.25-1.90-10.07%202,031133.20%
SQ240419C000610002024-04-12 11:25AM EDT61.0016.8014.9017.250.00-28087.11%
SQ240419C000625002024-04-10 11:01AM EDT62.5015.9513.8515.700.00-11,458100.59%
SQ240419C000640002024-04-12 3:06PM EDT64.0012.5012.2514.25-1.50-10.71%6089.45%
SQ240419C000650002024-04-12 2:54PM EDT65.0011.8811.2513.15-3.37-22.10%152,25679.49%
SQ240419C000660002024-04-12 3:26PM EDT66.0010.6510.2511.750.00-20104.59%
SQ240419C000675002024-04-12 1:29PM EDT67.509.508.6510.70-1.00-9.52%171,16063.28%
SQ240419C000690002024-04-12 10:12AM EDT69.008.257.709.250.00-2471.34%
SQ240419C000700002024-04-12 3:59PM EDT70.007.126.808.30-2.84-28.51%413,20067.87%
SQ240419C000710002024-04-12 3:56PM EDT71.006.156.207.25-3.05-33.15%73467.38%
SQ240419C000720002024-04-12 3:03PM EDT72.004.895.206.05-2.05-29.54%71356.54%
SQ240419C000725002024-04-12 10:29AM EDT72.504.834.655.65-2.97-38.08%1374153.76%
SQ240419C000730002024-04-12 3:17PM EDT73.004.154.355.20-1.60-27.83%75354.00%
SQ240419C000740002024-04-12 3:55PM EDT74.004.043.804.40-2.35-36.78%278055.23%
SQ240419C000750002024-04-12 3:53PM EDT75.003.003.103.20-2.57-46.14%2144,53648.93%
SQ240419C000760002024-04-12 3:59PM EDT76.002.492.482.58-2.17-46.57%13935348.44%
SQ240419C000770002024-04-12 3:59PM EDT77.002.011.942.00-1.89-48.46%37029447.12%
SQ240419C000775002024-04-12 3:59PM EDT77.501.741.691.76-1.81-50.99%3802,98446.97%
SQ240419C000780002024-04-12 3:59PM EDT78.001.471.461.62-1.76-54.49%98878948.73%
SQ240419C000790002024-04-12 3:55PM EDT79.001.111.091.14-1.48-57.14%3161,32546.09%
SQ240419C000800002024-04-12 3:59PM EDT80.000.820.790.82-1.22-59.80%5,7357,58345.41%
SQ240419C000810002024-04-12 3:55PM EDT81.000.560.560.60-1.04-65.00%58943245.75%
SQ240419C000820002024-04-12 3:55PM EDT82.000.430.390.44-0.77-64.17%5561,39646.39%
SQ240419C000825002024-04-12 3:54PM EDT82.500.330.340.38-0.71-68.27%3034,72546.88%
SQ240419C000830002024-04-12 3:54PM EDT83.000.290.280.30-0.63-68.48%1,3591,33346.09%
SQ240419C000840002024-04-12 3:56PM EDT84.000.200.190.22-0.45-69.23%931,00247.07%
SQ240419C000850002024-04-12 3:54PM EDT85.000.140.140.21-0.36-72.00%1,10211,53451.07%
SQ240419C000860002024-04-12 3:24PM EDT86.000.110.090.12-0.20-64.52%1961,09449.02%
SQ240419C000870002024-04-12 2:14PM EDT87.000.100.060.10-0.15-60.00%371,04851.17%
SQ240419C000875002024-04-12 3:25PM EDT87.500.060.040.07-0.15-71.43%602,51249.81%
SQ240419C000880002024-04-12 3:45PM EDT88.000.040.030.06-0.13-76.47%7194650.39%
SQ240419C000890002024-04-12 3:49PM EDT89.000.050.040.05-0.08-61.54%9033951.17%
SQ240419C000900002024-04-12 3:58PM EDT90.000.020.020.03-0.07-77.78%1,1447,56150.00%
SQ240419C000910002024-04-12 9:31AM EDT91.000.080.010.06+0.01+14.29%122855.86%
SQ240419C000920002024-04-12 3:50PM EDT92.000.030.010.03-0.03-50.00%3539954.69%
SQ240419C000930002024-04-12 10:27AM EDT93.000.030.010.04-0.02-40.00%6824859.38%
SQ240419C000940002024-04-11 11:27AM EDT94.000.050.020.060.00-525966.02%
SQ240419C000950002024-04-12 3:57PM EDT95.000.010.010.02-0.01-50.00%1865,76860.94%
SQ240419C001000002024-04-12 3:45PM EDT100.000.010.000.01-0.01-50.00%58,49465.63%
SQ240419C001050002024-04-12 9:54AM EDT105.000.010.000.01-0.01-50.00%51,89878.13%
SQ240419C001100002024-04-11 3:10PM EDT110.000.010.000.020.00-52,19093.75%
SQ240419C001150002024-04-09 11:29AM EDT115.000.010.000.020.00-2599103.13%
SQ240419C001200002024-04-09 10:35AM EDT120.000.010.000.010.00-101,038106.25%
SQ240419C001250002024-04-04 1:23PM EDT125.000.020.000.010.00-7501,620115.63%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240419P000200002023-12-20 1:08PM EDT20.000.030.000.080.00-124387.50%
SQ240419P000225002024-01-16 11:57AM EDT22.500.050.000.090.00-20320359.38%
SQ240419P000250002024-04-05 2:20PM EDT25.000.010.000.070.00-302,986321.88%
SQ240419P000275002024-03-15 12:05PM EDT27.500.010.000.030.00-2170268.75%
SQ240419P000300002024-02-22 1:56PM EDT30.000.040.000.070.00-11,858271.88%
SQ240419P000325002024-03-28 1:27PM EDT32.500.050.000.050.00-5745240.63%
SQ240419P000350002024-03-28 12:53PM EDT35.000.080.000.070.00-66,087229.69%
SQ240419P000375002024-04-08 12:25PM EDT37.500.010.000.040.00-11,689198.44%
SQ240419P000400002024-04-02 10:13AM EDT40.000.020.000.050.00-120761185.94%
SQ240419P000425002024-04-11 1:40PM EDT42.500.030.000.050.00-20929170.31%
SQ240419P000450002024-04-12 3:13PM EDT45.000.010.000.02-0.01-50.00%53,349140.63%
SQ240419P000475002024-04-11 1:40PM EDT47.500.050.000.040.00-201,117137.50%
SQ240419P000500002024-04-12 1:03PM EDT50.000.010.000.060.00-81,762129.69%
SQ240419P000525002024-04-08 2:28PM EDT52.500.010.000.070.00-51,506118.75%
SQ240419P000550002024-04-12 12:47PM EDT55.000.010.000.070.00-741,938105.47%
SQ240419P000575002024-04-12 3:03PM EDT57.500.030.000.040.00-301,59586.72%
SQ240419P000600002024-04-12 3:43PM EDT60.000.010.010.03-0.01-50.00%2033,74575.00%
SQ240419P000610002024-04-10 12:48PM EDT61.000.020.010.08+0.02--278.91%
SQ240419P000625002024-04-12 3:20PM EDT62.500.030.010.04+0.01+50.00%491,61366.41%
SQ240419P000640002024-04-12 3:24PM EDT64.000.050.020.110.00-301268.36%
SQ240419P000650002024-04-12 3:43PM EDT65.000.100.050.11+0.07+233.33%1693,63366.02%
SQ240419P000660002024-04-12 1:08PM EDT66.000.080.040.12-0.02-20.00%11360.94%
SQ240419P000675002024-04-12 3:43PM EDT67.500.140.100.15+0.08+133.33%3381,64158.20%
SQ240419P000690002024-04-12 3:53PM EDT69.000.230.180.21+0.01+4.55%5316555.57%
SQ240419P000700002024-04-12 3:57PM EDT70.000.260.240.28+0.15+136.36%5789,35153.71%
SQ240419P000710002024-04-12 3:39PM EDT71.000.420.330.44+0.28+200.00%8624553.71%
SQ240419P000720002024-04-12 3:47PM EDT72.000.440.430.52+0.27+158.82%20599050.68%
SQ240419P000725002024-04-12 3:55PM EDT72.500.550.460.68+0.35+175.00%1064,34550.68%
SQ240419P000730002024-04-12 3:31PM EDT73.000.690.600.65+0.44+176.00%12160949.71%
SQ240419P000740002024-04-12 3:58PM EDT74.000.830.810.86+0.52+167.74%1641,16348.24%
SQ240419P000750002024-04-12 3:58PM EDT75.001.101.081.15+0.64+139.13%1,1309,26047.36%
SQ240419P000760002024-04-12 3:54PM EDT76.001.571.441.50+0.95+153.23%3991,28146.29%
SQ240419P000770002024-04-12 3:58PM EDT77.001.891.881.95+1.07+130.49%1,09475045.75%
SQ240419P000775002024-04-12 3:57PM EDT77.502.132.112.20+1.17+121.88%5944,58645.31%
SQ240419P000780002024-04-12 3:54PM EDT78.002.602.392.46+1.46+128.07%3291,72144.68%
SQ240419P000790002024-04-12 3:46PM EDT79.003.173.003.15+1.70+115.65%21558646.09%
SQ240419P000800002024-04-12 3:47PM EDT80.004.003.654.35+2.09+109.42%1563,54250.10%
SQ240419P000810002024-04-12 3:44PM EDT81.004.744.354.75+2.18+85.16%441,38350.05%
SQ240419P000820002024-04-12 3:58PM EDT82.005.405.256.50+2.30+74.19%2839160.35%
SQ240419P000825002024-04-12 3:38PM EDT82.506.324.856.60+2.87+83.19%162,30770.31%
SQ240419P000830002024-04-12 3:17PM EDT83.006.956.056.65+2.27+48.50%1171159.28%
SQ240419P000840002024-04-12 2:05PM EDT84.007.356.257.35+2.40+48.48%15687553.03%
SQ240419P000850002024-04-12 3:38PM EDT85.008.707.158.80+3.37+63.23%31,17475.88%
SQ240419P000860002024-04-12 2:36PM EDT86.009.947.909.95+1.74+21.22%138586.62%
SQ240419P000870002024-04-04 1:58PM EDT87.009.909.0511.300.00-14256.64%
SQ240419P000875002024-04-12 10:01AM EDT87.5010.8010.1011.45-1.78-14.15%5736865.43%
SQ240419P000880002024-04-12 9:40AM EDT88.0010.009.9012.10-3.48-25.82%739102.69%
SQ240419P000890002024-04-03 2:30PM EDT89.009.5510.7513.200.00-183111.43%
SQ240419P000900002024-04-09 12:11PM EDT90.0010.7011.9014.200.00-138953.91%
SQ240419P000910002024-04-12 10:37AM EDT91.0013.0512.8015.25+5.30+68.39%31850.00%
SQ240419P000920002024-04-10 2:50PM EDT92.0014.2513.8015.650.00-850104.49%
SQ240419P000930002024-03-28 10:10AM EDT93.009.6014.8017.200.00-10131.45%
SQ240419P000940002024-04-10 2:24PM EDT94.0016.2015.8018.250.00-15058.59%
SQ240419P000950002024-04-08 9:57AM EDT95.0017.3016.8018.350.00-10100.49%
SQ240419P001000002024-04-04 3:44PM EDT100.0025.2021.8023.850.00-21147.17%
SQ240419P001050002024-03-18 11:36AM EDT105.0024.4527.1029.200.00-90115.23%
SQ240419P001100002024-03-13 2:31PM EDT110.0024.6332.2034.200.00-180135.55%