U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
66.34-0.28 (-0.42%)
Al cierre: 04:00PM EDT
66.26 -0.08 (-0.12%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240531C000500002024-05-17 10:31AM EDT50.0022.4515.9016.750.00-23144.53%
SQ240531C000550002024-05-24 2:54PM EDT55.0011.1510.2512.75-2.32-17.22%15684.18%
SQ240531C000560002024-05-06 11:41AM EDT56.0016.309.1511.900.00-1080.08%
SQ240531C000580002024-05-09 12:21PM EDT58.0015.058.0510.100.00-101099.02%
SQ240531C000600002024-05-24 3:02PM EDT60.006.305.856.95+0.03+0.48%106776.37%
SQ240531C000610002024-05-23 2:27PM EDT61.005.604.756.100.00-272874.12%
SQ240531C000620002024-05-24 3:54PM EDT62.004.444.106.45-0.66-12.94%362371.58%
SQ240531C000630002024-05-24 3:24PM EDT63.003.603.454.40-1.33-26.98%61766.21%
SQ240531C000640002024-05-24 3:44PM EDT64.002.672.664.85-1.83-40.67%401666.85%
SQ240531C000650002024-05-24 3:59PM EDT65.002.011.972.09-0.21-9.46%6613336.18%
SQ240531C000660002024-05-24 3:59PM EDT66.001.431.371.46-0.37-20.56%27618235.11%
SQ240531C000670002024-05-24 3:59PM EDT67.000.980.940.98-0.27-21.60%1,26251334.86%
SQ240531C000680002024-05-24 3:59PM EDT68.000.620.590.63-0.28-31.11%89469734.86%
SQ240531C000690002024-05-24 3:59PM EDT69.000.370.360.42-0.21-36.21%3,0882,69436.23%
SQ240531C000700002024-05-24 3:59PM EDT70.000.220.230.25-0.18-45.00%8622,35036.33%
SQ240531C000710002024-05-24 3:43PM EDT71.000.130.140.18-0.12-48.00%13082738.67%
SQ240531C000720002024-05-24 3:56PM EDT72.000.070.070.10-0.09-56.25%2781,62338.48%
SQ240531C000730002024-05-24 3:40PM EDT73.000.050.030.08-0.06-54.55%7291,10541.60%
SQ240531C000740002024-05-24 3:53PM EDT74.000.030.030.06-0.05-62.50%2171,89343.75%
SQ240531C000750002024-05-24 3:59PM EDT75.000.030.020.05-0.03-50.00%1,0592,93946.48%
SQ240531C000760002024-05-24 3:31PM EDT76.000.020.020.03-0.03-60.00%10867146.88%
SQ240531C000770002024-05-24 3:56PM EDT77.000.020.010.03-0.01-33.33%2342,45250.78%
SQ240531C000780002024-05-24 2:28PM EDT78.000.020.010.03-0.01-33.33%1381,50051.56%
SQ240531C000790002024-05-24 3:15PM EDT79.000.020.010.100.00-1065863.28%
SQ240531C000800002024-05-24 3:42PM EDT80.000.020.000.03-0.01-33.33%1811,01356.25%
SQ240531C000810002024-05-24 11:45AM EDT81.000.020.000.04-0.01-33.33%326361.72%
SQ240531C000820002024-05-24 10:18AM EDT82.000.030.000.06+0.01+50.00%4516067.97%
SQ240531C000830002024-05-24 12:05PM EDT83.000.010.010.06-0.03-75.00%231773.05%
SQ240531C000840002024-05-24 11:54AM EDT84.000.010.000.03-0.01-50.00%569868.75%
SQ240531C000850002024-05-24 3:53PM EDT85.000.010.010.50-0.01-50.00%16395110.55%
SQ240531C000860002024-05-21 3:54PM EDT86.000.050.001.990.00-679160.16%
SQ240531C000870002024-05-23 9:55AM EDT87.000.010.000.010.00-1046868.75%
SQ240531C000880002024-05-24 10:24AM EDT88.000.010.000.11-0.01-50.00%62894.53%
SQ240531C000890002024-05-22 1:04PM EDT89.000.020.001.200.00-4164152.25%
SQ240531C000900002024-05-24 9:45AM EDT90.000.010.000.220.00-1001,066111.72%
SQ240531C000950002024-05-22 12:18PM EDT95.000.010.000.790.00-5136160.55%
SQ240531C001000002024-05-23 2:13PM EDT100.000.010.000.710.00-1049174.02%
SQ240531C001050002024-05-23 10:53AM EDT105.000.030.000.640.00-213186.13%
SQ240531C001100002024-05-03 2:16PM EDT110.000.050.000.610.00-29199.02%
SQ240531C001150002024-05-20 2:38PM EDT115.000.010.000.580.00-100159210.74%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240531P000450002024-05-22 11:01AM EDT45.000.050.000.010.00-32896.88%
SQ240531P000500002024-05-22 3:57PM EDT50.000.020.000.100.00-11817997.27%
SQ240531P000540002024-05-23 12:34PM EDT54.000.030.000.040.00-101764.84%
SQ240531P000550002024-05-24 1:49PM EDT55.000.020.010.04-0.01-33.33%2720261.72%
SQ240531P000560002024-05-23 12:57PM EDT56.000.050.010.050.00-511357.81%
SQ240531P000570002024-05-24 1:00PM EDT57.000.030.020.06-0.02-40.00%214254.69%
SQ240531P000580002024-05-24 10:32AM EDT58.000.050.020.070.00-13950.39%
SQ240531P000590002024-05-24 3:39PM EDT59.000.050.040.08-0.04-44.44%7566550.00%
SQ240531P000600002024-05-24 3:46PM EDT60.000.080.070.09-0.07-46.67%60377745.12%
SQ240531P000610002024-05-24 3:44PM EDT61.000.110.100.13-0.06-35.29%53517042.58%
SQ240531P000620002024-05-24 3:56PM EDT62.000.190.160.19-0.08-29.63%3431,21139.94%
SQ240531P000630002024-05-24 3:38PM EDT63.000.300.250.28-0.05-14.29%662,46537.40%
SQ240531P000640002024-05-24 3:52PM EDT64.000.430.360.50-0.18-29.51%36194937.84%
SQ240531P000650002024-05-24 3:54PM EDT65.000.700.640.71-0.09-11.39%9267,14034.96%
SQ240531P000660002024-05-24 3:59PM EDT66.001.080.981.09-0.08-6.90%67391534.28%
SQ240531P000670002024-05-24 3:59PM EDT67.001.611.551.69-0.04-2.42%38789036.23%
SQ240531P000680002024-05-24 3:45PM EDT68.002.362.182.35+0.08+3.51%7521,14236.72%
SQ240531P000690002024-05-24 3:56PM EDT69.003.102.893.40+0.10+3.33%9248547.07%
SQ240531P000700002024-05-24 3:46PM EDT70.004.023.655.00+0.29+7.77%8249752.59%
SQ240531P000710002024-05-24 3:40PM EDT71.004.904.256.90+0.15+3.16%8018268.85%
SQ240531P000720002024-05-24 3:52PM EDT72.005.774.557.85+0.22+3.96%5921562.01%
SQ240531P000730002024-05-24 11:35AM EDT73.006.106.358.75-1.01-14.21%544382.37%
SQ240531P000740002024-05-24 3:02PM EDT74.007.876.758.30+4.01+103.89%3418979.00%
SQ240531P000750002024-05-23 11:09AM EDT75.008.477.1010.10+0.62+7.90%198115.72%
SQ240531P000760002024-05-23 3:59PM EDT76.009.398.1511.150.00-173124.22%
SQ240531P000770002024-05-23 10:19AM EDT77.009.519.6012.000.00-23865.82%
SQ240531P000780002024-05-23 10:19AM EDT78.0010.8410.8512.350.00-16104.69%
SQ240531P000790002024-05-15 3:16PM EDT79.007.3311.5514.500.00-161692.38%
SQ240531P000800002024-05-22 12:31PM EDT80.0011.0712.6014.850.00-3068.75%
SQ240531P000810002024-05-13 9:31AM EDT81.009.3813.0516.350.00-1067.58%
SQ240531P000820002024-05-17 12:15PM EDT82.008.7814.1016.900.00-11150.68%
SQ240531P000830002024-05-23 3:26PM EDT83.0016.6515.5518.650.00-11115.92%
SQ240531P000850002024-05-24 3:40PM EDT85.0018.7417.5020.10+1.19+6.78%20098.44%
SQ240531P000860002024-05-14 3:25PM EDT86.0015.0018.4521.050.00--094.92%
SQ240531P000870002024-05-01 9:30AM EDT87.0019.3320.0522.450.00-10143.16%
SQ240531P000950002024-05-13 3:19PM EDT95.0025.0127.3530.600.00-10153.52%