Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241011C00045000 | 2024-10-04 3:44PM EDT | 45.00 | 21.92 | 20.85 | 22.95 | +0.97 | +4.63% | 4 | 34 | 252.54% |
| SQ241011C00050000 | 2024-10-04 1:44PM EDT | 50.00 | 16.50 | 15.10 | 17.90 | +2.10 | +14.58% | 4 | 3 | 196.68% |
| SQ241011C00052000 | 2024-09-26 12:47PM EDT | 52.00 | 13.29 | 13.85 | 15.90 | 0.00 | - | 1 | 3 | 176.76% |
| SQ241011C00055000 | 2024-10-03 12:12PM EDT | 55.00 | 12.03 | 11.90 | 12.95 | +1.76 | +17.14% | 2 | 374 | 117.48% |
| SQ241011C00056000 | 2024-09-30 3:16PM EDT | 56.00 | 10.82 | 10.20 | 11.50 | 0.00 | - | 2 | 4 | 114.45% |
| SQ241011C00057000 | 2024-10-02 12:57PM EDT | 57.00 | 7.30 | 9.20 | 10.60 | 0.00 | - | 2 | 7 | 112.31% |
| SQ241011C00058000 | 2024-10-03 10:13AM EDT | 58.00 | 9.00 | 7.95 | 10.00 | +1.55 | +20.81% | 3 | 76 | 124.12% |
| SQ241011C00059000 | 2024-10-04 10:31AM EDT | 59.00 | 7.05 | 7.15 | 8.80 | -1.63 | -18.78% | 1 | 23 | 105.08% |
| SQ241011C00060000 | 2024-10-04 3:46PM EDT | 60.00 | 7.03 | 6.10 | 7.90 | +1.63 | +30.19% | 57 | 160 | 100.34% |
| SQ241011C00061000 | 2024-10-04 3:19PM EDT | 61.00 | 5.59 | 6.05 | 7.10 | +0.84 | +17.68% | 16 | 17 | 76.07% |
| SQ241011C00062000 | 2024-10-04 3:17PM EDT | 62.00 | 5.20 | 5.20 | 5.85 | +1.65 | +46.48% | 52 | 110 | 64.94% |
| SQ241011C00063000 | 2024-10-04 3:35PM EDT | 63.00 | 4.05 | 4.30 | 5.35 | +0.95 | +30.65% | 22 | 95 | 68.36% |
| SQ241011C00064000 | 2024-10-04 3:25PM EDT | 64.00 | 3.11 | 3.45 | 3.60 | +0.41 | +15.19% | 44 | 171 | 50.00% |
| SQ241011C00065000 | 2024-10-04 3:46PM EDT | 65.00 | 2.70 | 2.70 | 2.83 | +0.79 | +41.36% | 259 | 178 | 48.10% |
| SQ241011C00066000 | 2024-10-04 3:58PM EDT | 66.00 | 2.05 | 2.02 | 2.13 | +0.64 | +45.39% | 335 | 1,136 | 46.09% |
| SQ241011C00067000 | 2024-10-04 3:59PM EDT | 67.00 | 1.51 | 1.47 | 1.54 | +0.34 | +29.06% | 1,112 | 6,163 | 44.63% |
| SQ241011C00068000 | 2024-10-04 3:59PM EDT | 68.00 | 1.06 | 1.00 | 1.14 | +0.26 | +32.50% | 803 | 802 | 45.80% |
| SQ241011C00069000 | 2024-10-04 3:59PM EDT | 69.00 | 0.72 | 0.67 | 0.75 | +0.20 | +38.46% | 781 | 353 | 44.34% |
| SQ241011C00070000 | 2024-10-04 3:59PM EDT | 70.00 | 0.47 | 0.43 | 0.47 | +0.07 | +17.50% | 3,347 | 1,985 | 43.26% |
| SQ241011C00071000 | 2024-10-04 3:58PM EDT | 71.00 | 0.29 | 0.28 | 0.35 | 0.00 | - | 401 | 5,897 | 45.85% |
| SQ241011C00072000 | 2024-10-04 3:59PM EDT | 72.00 | 0.18 | 0.17 | 0.20 | +0.01 | +5.88% | 155 | 464 | 44.63% |
| SQ241011C00073000 | 2024-10-04 3:54PM EDT | 73.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 494 | 337 | 45.51% |
| SQ241011C00074000 | 2024-10-04 3:57PM EDT | 74.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 25 | 93 | 47.07% |
| SQ241011C00075000 | 2024-10-04 3:33PM EDT | 75.00 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 246 | 454 | 54.30% |
| SQ241011C00076000 | 2024-10-04 3:04PM EDT | 76.00 | 0.01 | 0.02 | 0.07 | -0.15 | -93.75% | 203 | 91 | 50.39% |
| SQ241011C00077000 | 2024-10-03 10:56AM EDT | 77.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 1 | 55 | 67.77% |
| SQ241011C00078000 | 2024-10-01 2:54PM EDT | 78.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 16 | 32 | 72.07% |
| SQ241011C00080000 | 2024-10-04 1:28PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | +0.01 | +50.00% | 891 | 110 | 67.97% |
| SQ241011C00085000 | 2024-09-30 9:47AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 92.58% |
| SQ241011C00090000 | 2024-09-30 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 81.25% |
| SQ241011C00095000 | 2024-09-30 3:41PM EDT | 95.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 5 | 135.55% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241011P00045000 | 2024-10-04 3:28PM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 28 | 139.84% |
| SQ241011P00050000 | 2024-09-30 3:41PM EDT | 50.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 75 | 88 | 109.77% |
| SQ241011P00051000 | 2024-10-02 12:56PM EDT | 51.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 923 | 923 | 125.78% |
| SQ241011P00052000 | 2024-10-04 2:42PM EDT | 52.00 | 0.01 | 0.01 | 0.43 | -0.04 | -80.00% | 10 | 301 | 124.02% |
| SQ241011P00053000 | 2024-10-01 10:30AM EDT | 53.00 | 0.11 | 0.00 | 0.67 | 0.00 | - | 2 | 63 | 128.03% |
| SQ241011P00054000 | 2024-10-02 3:39PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 84 | 75.00% |
| SQ241011P00055000 | 2024-10-04 3:31PM EDT | 55.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 7 | 63 | 71.09% |
| SQ241011P00056000 | 2024-10-04 3:53PM EDT | 56.00 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 2 | 117 | 65.63% |
| SQ241011P00057000 | 2024-10-04 1:43PM EDT | 57.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 6 | 158 | 61.33% |
| SQ241011P00058000 | 2024-10-04 3:27PM EDT | 58.00 | 0.06 | 0.03 | 0.26 | -0.17 | -73.91% | 371 | 188 | 72.07% |
| SQ241011P00059000 | 2024-10-04 12:30PM EDT | 59.00 | 0.09 | 0.03 | 0.10 | -0.15 | -62.50% | 68 | 65 | 55.47% |
| SQ241011P00060000 | 2024-10-04 3:46PM EDT | 60.00 | 0.10 | 0.08 | 0.10 | -0.22 | -68.75% | 120 | 792 | 52.54% |
| SQ241011P00061000 | 2024-10-04 3:45PM EDT | 61.00 | 0.14 | 0.11 | 0.15 | -0.27 | -65.85% | 104 | 232 | 50.00% |
| SQ241011P00062000 | 2024-10-04 3:52PM EDT | 62.00 | 0.21 | 0.18 | 0.22 | -0.34 | -61.82% | 64 | 371 | 49.71% |
| SQ241011P00063000 | 2024-10-04 3:56PM EDT | 63.00 | 0.30 | 0.25 | 0.32 | -0.40 | -57.14% | 182 | 389 | 47.46% |
| SQ241011P00064000 | 2024-10-04 3:59PM EDT | 64.00 | 0.44 | 0.40 | 0.47 | -0.68 | -60.71% | 246 | 1,710 | 45.61% |
| SQ241011P00065000 | 2024-10-04 3:58PM EDT | 65.00 | 0.69 | 0.64 | 0.77 | -0.81 | -54.00% | 2,440 | 514 | 46.78% |
| SQ241011P00066000 | 2024-10-04 3:59PM EDT | 66.00 | 1.00 | 0.97 | 1.02 | -0.98 | -49.49% | 378 | 928 | 43.36% |
| SQ241011P00067000 | 2024-10-04 3:53PM EDT | 67.00 | 1.48 | 1.37 | 1.62 | -0.95 | -39.09% | 86 | 133 | 47.56% |
| SQ241011P00068000 | 2024-10-04 3:32PM EDT | 68.00 | 2.13 | 1.89 | 2.06 | -1.17 | -35.45% | 18 | 81 | 44.04% |
| SQ241011P00069000 | 2024-10-04 3:39PM EDT | 69.00 | 2.60 | 2.55 | 2.83 | -2.00 | -43.48% | 6 | 324 | 47.56% |
| SQ241011P00070000 | 2024-10-04 9:31AM EDT | 70.00 | 4.10 | 3.30 | 3.45 | -0.73 | -15.11% | 2 | 26 | 43.26% |
| SQ241011P00071000 | 2024-10-03 11:21AM EDT | 71.00 | 5.97 | 3.15 | 5.15 | 0.00 | - | 1 | 16 | 76.76% |
| SQ241011P00072000 | 2024-10-04 2:15PM EDT | 72.00 | 6.10 | 4.95 | 5.45 | -0.85 | -12.23% | 4 | 10 | 58.40% |
| SQ241011P00073000 | 2024-09-26 3:17PM EDT | 73.00 | 6.63 | 5.85 | 6.40 | 0.00 | - | 1 | 2 | 62.99% |
| SQ241011P00074000 | 2024-10-04 2:24PM EDT | 74.00 | 7.93 | 6.40 | 7.40 | -0.42 | -5.03% | 1 | 40 | 69.53% |
| SQ241011P00077000 | 2024-10-02 12:39PM EDT | 77.00 | 12.75 | 8.90 | 10.65 | 0.00 | - | 1 | 2 | 100.88% |
| SQ241011P00080000 | 2024-09-24 12:23PM EDT | 80.00 | 13.07 | 12.00 | 14.75 | 0.00 | - | 2 | 0 | 102.54% |
© 2024 Yahoo. Todos los derechos reservados.