U.S. markets open in 22 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
84.71-3.70 (-4.19%)
Al cierre: 04:02PM EST
82.92 -1.79 (-2.11%)
Antes de la apertura del mercado: 09:06AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230210C000450002023-01-17 10:21AM EST45.0029.400.000.000.00-100.00%
SQ230210C000480002023-01-18 10:25AM EST48.0027.850.000.000.00-130.00%
SQ230210C000500002023-01-09 1:48PM EST50.0020.150.000.000.00-110.00%
SQ230210C000520002023-01-25 3:20PM EST52.0028.680.000.000.00--10.00%
SQ230210C000550002023-02-02 10:02AM EST55.0032.400.000.000.00-120.00%
SQ230210C000560002023-02-03 2:24PM EST56.0028.590.000.000.00-230.00%
SQ230210C000570002023-02-01 10:54AM EST57.0023.550.000.000.00-1150.00%
SQ230210C000580002023-01-26 9:52AM EST58.0023.200.000.000.00-1230.00%
SQ230210C000600002023-02-03 3:59PM EST60.0024.760.000.000.00-6190.00%
SQ230210C000610002023-02-02 9:38AM EST61.0026.130.000.000.00-1170.00%
SQ230210C000620002023-02-03 1:50PM EST62.0023.250.000.000.00-1260.00%
SQ230210C000630002023-02-03 1:28PM EST63.0022.920.000.000.00-2530.00%
SQ230210C000640002023-02-03 3:47PM EST64.0020.600.000.000.00-1540.00%
SQ230210C000650002023-02-03 3:44PM EST65.0019.600.000.000.00-1011220.00%
SQ230210C000660002023-02-03 3:26PM EST66.0019.020.000.000.00-3760.00%
SQ230210C000670002023-02-03 3:34PM EST67.0017.650.000.000.00-21880.00%
SQ230210C000675002023-02-02 3:08PM EST67.5019.600.000.000.00-2230.00%
SQ230210C000680002023-02-03 1:25PM EST68.0017.920.000.000.00-1860.00%
SQ230210C000690002023-02-03 3:44PM EST69.0015.550.000.000.00-41850.00%
SQ230210C000700002023-02-03 3:46PM EST70.0014.630.000.000.00-553600.00%
SQ230210C000710002023-02-03 1:52PM EST71.0014.480.000.000.00-114690.00%
SQ230210C000720002023-02-03 3:42PM EST72.0012.900.000.000.00-218870.00%
SQ230210C000730002023-02-03 3:48PM EST73.0011.510.000.000.00-121,3970.00%
SQ230210C000740002023-02-03 3:13PM EST74.0010.910.000.000.00-281640.00%
SQ230210C000750002023-02-03 3:58PM EST75.0010.060.000.000.00-852330.00%
SQ230210C000760002023-02-03 3:33PM EST76.009.070.000.000.00-152790.00%
SQ230210C000770002023-02-03 3:21PM EST77.008.450.000.000.00-402830.00%
SQ230210C000780002023-02-03 3:44PM EST78.007.350.000.000.00-656010.00%
SQ230210C000790002023-02-03 3:01PM EST79.006.350.000.000.00-419430.00%
SQ230210C000800002023-02-03 3:55PM EST80.005.850.000.000.00-1351,3140.00%
SQ230210C000810002023-02-03 3:58PM EST81.005.100.000.000.00-2351,6180.00%
SQ230210C000820002023-02-03 3:21PM EST82.004.550.000.000.00-1762,4780.00%
SQ230210C000830002023-02-03 3:59PM EST83.003.750.000.000.00-1621,3510.00%
SQ230210C000840002023-02-03 3:58PM EST84.003.250.000.000.00-2956500.00%
SQ230210C000850002023-02-03 3:59PM EST85.002.720.000.000.00-9361,2110.78%
SQ230210C000860002023-02-03 3:56PM EST86.002.270.000.000.00-8156343.13%
SQ230210C000870002023-02-03 3:56PM EST87.001.900.000.000.00-1,8668506.25%
SQ230210C000880002023-02-03 3:59PM EST88.001.490.000.000.00-1,0797306.25%
SQ230210C000890002023-02-03 3:59PM EST89.001.240.000.000.00-1,51066112.50%
SQ230210C000900002023-02-03 3:59PM EST90.001.020.000.000.00-1,0962,42212.50%
SQ230210C000910002023-02-03 3:57PM EST91.000.840.000.000.00-39773512.50%
SQ230210C000920002023-02-03 3:52PM EST92.000.630.000.000.00-78887512.50%
SQ230210C000930002023-02-03 3:55PM EST93.000.530.000.000.00-22330525.00%
SQ230210C000940002023-02-03 3:57PM EST94.000.420.000.000.00-48528425.00%
SQ230210C000950002023-02-03 3:57PM EST95.000.340.000.000.00-1,6611,47925.00%
SQ230210C000960002023-02-03 3:46PM EST96.000.250.000.000.00-12617125.00%
SQ230210C000970002023-02-03 3:59PM EST97.000.220.000.000.00-1178525.00%
SQ230210C000980002023-02-03 3:57PM EST98.000.180.000.000.00-3811825.00%
SQ230210C000990002023-02-03 3:47PM EST99.000.120.000.000.00-369625.00%
SQ230210C001000002023-02-03 3:59PM EST100.000.120.000.000.00-24150225.00%
SQ230210C001010002023-02-03 3:31PM EST101.000.100.000.000.00-267025.00%
SQ230210C001020002023-02-03 12:17PM EST102.000.170.000.000.00-175925.00%
SQ230210C001030002023-02-03 9:59AM EST103.000.120.000.000.00-103850.00%
SQ230210C001040002023-02-03 3:08PM EST104.000.050.000.000.00-297650.00%
SQ230210C001050002023-02-03 11:14AM EST105.000.110.000.000.00-11825850.00%
SQ230210C001060002023-02-03 3:11PM EST106.000.030.000.000.00-3314750.00%
SQ230210C001070002023-02-03 3:57PM EST107.000.040.000.000.00-10912650.00%
SQ230210C001080002023-02-03 2:18PM EST108.000.040.000.000.00-56750.00%
SQ230210C001090002023-02-03 2:18PM EST109.000.030.000.000.00-2250.00%
SQ230210C001100002023-02-03 1:24PM EST110.000.040.000.000.00-7333650.00%
SQ230210C001150002023-02-03 1:39PM EST115.000.010.000.000.00-16028650.00%
SQ230210C001200002023-02-03 1:38PM EST120.000.010.000.000.00-36340550.00%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230210P000350002023-02-01 2:32PM EST35.000.010.000.000.00-110150.00%
SQ230210P000400002023-01-23 11:36AM EST40.000.010.000.000.00-610650.00%
SQ230210P000450002023-01-27 10:55AM EST45.000.010.000.000.00-829650.00%
SQ230210P000470002023-02-02 3:16PM EST47.000.010.000.000.00-10016250.00%
SQ230210P000480002023-01-31 1:37PM EST48.000.010.000.000.00-23950.00%
SQ230210P000490002023-02-02 10:36AM EST49.000.010.000.000.00-23050.00%
SQ230210P000500002023-01-31 1:12PM EST50.000.010.000.000.00-107950.00%
SQ230210P000510002023-02-02 12:14PM EST51.000.010.000.000.00-85650.00%
SQ230210P000520002023-01-31 3:26PM EST52.000.010.000.000.00-62650.00%
SQ230210P000530002023-02-02 1:10PM EST53.000.010.000.000.00-62950.00%
SQ230210P000540002023-02-03 2:03PM EST54.000.010.000.000.00-8243950.00%
SQ230210P000550002023-02-03 12:13PM EST55.000.010.000.000.00-5122750.00%
SQ230210P000560002023-02-03 2:08PM EST56.000.010.000.000.00-21827150.00%
SQ230210P000570002023-02-03 2:05PM EST57.000.010.000.000.00-3730050.00%
SQ230210P000580002023-02-03 10:51AM EST58.000.020.000.000.00-113250.00%
SQ230210P000590002023-02-01 2:42PM EST59.000.020.000.000.00-331650.00%
SQ230210P000600002023-02-03 11:57AM EST60.000.020.000.000.00-1125950.00%
SQ230210P000610002023-02-03 10:14AM EST61.000.020.000.000.00-528250.00%
SQ230210P000620002023-02-03 10:14AM EST62.000.020.000.000.00-615050.00%
SQ230210P000630002023-02-03 2:53PM EST63.000.020.000.000.00-923950.00%
SQ230210P000640002023-02-03 2:09PM EST64.000.030.000.000.00-134750.00%
SQ230210P000650002023-02-03 3:35PM EST65.000.030.000.000.00-2649650.00%
SQ230210P000660002023-02-03 3:28PM EST66.000.040.000.000.00-248750.00%
SQ230210P000670002023-02-03 3:34PM EST67.000.040.000.000.00-2153950.00%
SQ230210P000675002023-02-03 9:53AM EST67.500.040.000.000.00-137750.00%
SQ230210P000680002023-02-03 3:59PM EST68.000.050.000.000.00-9147150.00%
SQ230210P000690002023-02-03 3:32PM EST69.000.070.000.000.00-9628350.00%
SQ230210P000700002023-02-03 3:50PM EST70.000.100.000.000.00-45082650.00%
SQ230210P000710002023-02-03 3:41PM EST71.000.100.000.000.00-10526725.00%
SQ230210P000720002023-02-03 3:53PM EST72.000.150.000.000.00-11328425.00%
SQ230210P000730002023-02-03 3:57PM EST73.000.180.000.000.00-5645325.00%
SQ230210P000740002023-02-03 3:51PM EST74.000.250.000.000.00-13751225.00%
SQ230210P000750002023-02-03 3:57PM EST75.000.300.000.000.00-2891,00025.00%
SQ230210P000760002023-02-03 3:51PM EST76.000.420.000.000.00-6501,09125.00%
SQ230210P000770002023-02-03 3:55PM EST77.000.520.000.000.00-37056725.00%
SQ230210P000780002023-02-03 3:54PM EST78.000.700.000.000.00-36044212.50%
SQ230210P000790002023-02-03 3:58PM EST79.000.840.000.000.00-48149512.50%
SQ230210P000800002023-02-03 3:59PM EST80.001.060.000.000.00-2,5391,56312.50%
SQ230210P000810002023-02-03 3:59PM EST81.001.350.000.000.00-51685212.50%
SQ230210P000820002023-02-03 3:59PM EST82.001.670.000.000.00-6315646.25%
SQ230210P000830002023-02-03 3:58PM EST83.002.040.000.000.00-4957896.25%
SQ230210P000840002023-02-03 3:59PM EST84.002.480.000.000.00-6795901.56%
SQ230210P000850002023-02-03 3:57PM EST85.002.930.000.000.00-5,1541,5730.00%
SQ230210P000860002023-02-03 3:58PM EST86.003.500.000.000.00-2,0471,1180.00%
SQ230210P000870002023-02-03 3:59PM EST87.004.050.000.000.00-5124920.00%
SQ230210P000880002023-02-03 3:56PM EST88.004.770.000.000.00-3002820.00%
SQ230210P000890002023-02-03 3:47PM EST89.005.700.000.000.00-2142190.00%
SQ230210P000900002023-02-03 3:33PM EST90.006.350.000.000.00-1621,2710.00%
SQ230210P000910002023-02-03 3:43PM EST91.007.150.000.000.00-94730.00%
SQ230210P000920002023-02-03 2:30PM EST92.008.050.000.000.00-33480.00%
SQ230210P000930002023-02-03 2:24PM EST93.008.870.000.000.00-43480.00%
SQ230210P000940002023-02-03 11:45AM EST94.007.500.000.000.00-15210.00%
SQ230210P000950002023-02-03 3:58PM EST95.0010.600.000.000.00-521650.00%
SQ230210P000960002023-02-02 2:12PM EST96.008.600.000.000.00--100.00%
SQ230210P000970002023-02-02 2:05PM EST97.008.700.000.000.00--20.00%
SQ230210P001000002023-02-03 9:35AM EST100.0015.600.000.000.00-10110.00%
SQ230210P001020002023-02-02 3:57PM EST102.0013.750.000.000.00--10.00%
SQ230210P001030002023-02-02 10:21AM EST103.0015.100.000.000.00--20.00%
SQ230210P001040002023-02-02 12:28PM EST104.0014.800.000.000.00--120.00%
SQ230210P001050002023-02-02 9:40AM EST105.0017.400.000.000.00--20.00%
SQ230210P001060002023-02-02 9:31AM EST106.0019.050.000.000.00--10.00%
SQ230210P001200002023-02-03 3:17PM EST120.0035.240.000.000.00-15150.00%