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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920C00032500 | 2024-08-16 3:45PM EDT | 32.50 | 33.60 | 30.35 | 32.75 | 0.00 | - | 1 | 12 | 0.00% |
| SQ240920C00035000 | 2024-09-16 11:09AM EDT | 35.00 | 30.50 | 30.60 | 33.20 | 0.00 | - | 3 | 34 | 367.58% |
| SQ240920C00037500 | 2024-06-13 3:47PM EDT | 37.50 | 25.67 | 31.40 | 33.00 | 0.00 | - | 8 | 15 | 692.58% |
| SQ240920C00040000 | 2024-09-09 10:01AM EDT | 40.00 | 23.25 | 25.70 | 28.05 | 0.00 | - | 2 | 44 | 291.41% |
| SQ240920C00042500 | 2024-09-16 3:28PM EDT | 42.50 | 23.60 | 22.55 | 26.30 | 0.00 | - | 5 | 18 | 275.39% |
| SQ240920C00045000 | 2024-09-18 2:52PM EDT | 45.00 | 23.04 | 20.00 | 23.80 | +3.84 | +20.00% | 1 | 84 | 238.67% |
| SQ240920C00047500 | 2024-08-27 9:42AM EDT | 47.50 | 17.99 | 19.00 | 19.55 | 0.00 | - | 1 | 82 | 165.63% |
| SQ240920C00050000 | 2024-09-17 10:26AM EDT | 50.00 | 17.80 | 14.95 | 18.00 | 0.00 | - | 7 | 247 | 308.79% |
| SQ240920C00051000 | 2024-09-11 2:54PM EDT | 51.00 | 12.27 | 14.25 | 17.75 | 0.00 | - | - | 1 | 190.82% |
| SQ240920C00052000 | 2024-09-13 12:08PM EDT | 52.00 | 12.71 | 13.15 | 16.85 | 0.00 | - | - | 2 | 179.69% |
| SQ240920C00052500 | 2024-09-17 9:30AM EDT | 52.50 | 14.45 | 13.10 | 15.45 | 0.00 | - | 3 | 148 | 121.88% |
| SQ240920C00054000 | 2024-09-13 10:31AM EDT | 54.00 | 9.85 | 12.15 | 13.55 | 0.00 | - | 1 | 38 | 132.03% |
| SQ240920C00055000 | 2024-09-18 12:47PM EDT | 55.00 | 11.62 | 11.20 | 12.80 | -0.93 | -7.41% | 200 | 695 | 146.48% |
| SQ240920C00056000 | 2024-09-13 3:32PM EDT | 56.00 | 8.61 | 10.25 | 11.55 | 0.00 | - | 3 | 32 | 121.68% |
| SQ240920C00057000 | 2024-09-13 11:18AM EDT | 57.00 | 7.48 | 8.30 | 11.80 | 0.00 | - | 3 | 14 | 130.66% |
| SQ240920C00057500 | 2024-09-18 2:52PM EDT | 57.50 | 10.15 | 8.40 | 9.60 | +0.74 | +7.86% | 9 | 949 | 130.27% |
| SQ240920C00058000 | 2024-09-12 9:33AM EDT | 58.00 | 5.67 | 8.15 | 9.95 | 0.00 | - | 2 | 74 | 119.53% |
| SQ240920C00059000 | 2024-09-16 10:00AM EDT | 59.00 | 5.97 | 7.05 | 8.95 | 0.00 | - | 1 | 330 | 103.52% |
| SQ240920C00060000 | 2024-09-18 3:43PM EDT | 60.00 | 7.15 | 5.90 | 7.90 | -0.07 | -0.97% | 92 | 2,261 | 82.03% |
| SQ240920C00061000 | 2024-09-18 2:31PM EDT | 61.00 | 7.00 | 5.30 | 6.95 | +0.53 | +8.19% | 3 | 365 | 92.38% |
| SQ240920C00062000 | 2024-09-18 3:05PM EDT | 62.00 | 5.06 | 3.80 | 5.90 | -0.69 | -12.00% | 103 | 601 | 56.45% |
| SQ240920C00062500 | 2024-09-18 3:57PM EDT | 62.50 | 4.40 | 3.25 | 4.65 | -0.45 | -9.28% | 132 | 2,260 | 76.37% |
| SQ240920C00063000 | 2024-09-18 2:38PM EDT | 63.00 | 5.05 | 3.40 | 5.05 | +0.70 | +16.09% | 10 | 464 | 74.90% |
| SQ240920C00064000 | 2024-09-18 3:09PM EDT | 64.00 | 3.80 | 2.77 | 3.30 | +0.20 | +5.56% | 80 | 1,026 | 50.68% |
| SQ240920C00065000 | 2024-09-18 3:56PM EDT | 65.00 | 2.24 | 2.03 | 2.62 | -0.59 | -20.85% | 174 | 10,348 | 53.32% |
| SQ240920C00066000 | 2024-09-18 3:06PM EDT | 66.00 | 1.54 | 1.44 | 1.68 | -0.67 | -30.32% | 142 | 6,871 | 53.13% |
| SQ240920C00067000 | 2024-09-18 3:59PM EDT | 67.00 | 0.98 | 0.90 | 1.05 | -0.34 | -25.76% | 478 | 2,533 | 48.63% |
| SQ240920C00067500 | 2024-09-18 3:59PM EDT | 67.50 | 0.67 | 0.66 | 0.79 | -0.61 | -47.66% | 377 | 4,274 | 46.53% |
| SQ240920C00068000 | 2024-09-18 3:59PM EDT | 68.00 | 0.55 | 0.53 | 0.57 | -0.53 | -49.07% | 716 | 1,074 | 44.53% |
| SQ240920C00069000 | 2024-09-18 3:37PM EDT | 69.00 | 0.27 | 0.25 | 0.35 | -0.43 | -61.43% | 460 | 6,307 | 46.48% |
| SQ240920C00070000 | 2024-09-18 3:56PM EDT | 70.00 | 0.13 | 0.13 | 0.15 | -0.31 | -70.45% | 12,591 | 18,221 | 43.56% |
| SQ240920C00071000 | 2024-09-18 3:57PM EDT | 71.00 | 0.07 | 0.06 | 0.12 | -0.20 | -74.07% | 271 | 777 | 49.61% |
| SQ240920C00072000 | 2024-09-18 3:45PM EDT | 72.00 | 0.05 | 0.05 | 0.07 | -0.12 | -70.59% | 417 | 1,663 | 51.37% |
| SQ240920C00072500 | 2024-09-18 3:11PM EDT | 72.50 | 0.04 | 0.02 | 0.08 | -0.07 | -63.64% | 75 | 2,218 | 51.56% |
| SQ240920C00073000 | 2024-09-18 3:22PM EDT | 73.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 73 | 3,757 | 53.91% |
| SQ240920C00074000 | 2024-09-18 10:14AM EDT | 74.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 3 | 257 | 58.20% |
| SQ240920C00075000 | 2024-09-18 3:26PM EDT | 75.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 347 | 10,220 | 62.89% |
| SQ240920C00076000 | 2024-09-18 9:31AM EDT | 76.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 109 | 67.19% |
| SQ240920C00077000 | 2024-09-17 1:44PM EDT | 77.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 242 | 70.31% |
| SQ240920C00077500 | 2024-09-18 3:15PM EDT | 77.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 350 | 1,112 | 67.19% |
| SQ240920C00080000 | 2024-09-18 3:48PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,705 | 75.00% |
| SQ240920C00082500 | 2024-09-17 2:39PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 3,980 | 84.38% |
| SQ240920C00085000 | 2024-09-18 9:33AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,867 | 93.75% |
| SQ240920C00087500 | 2024-09-18 9:44AM EDT | 87.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1,082 | 125.00% |
| SQ240920C00090000 | 2024-09-18 9:33AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,548 | 115.63% |
| SQ240920C00092500 | 2024-09-09 10:37AM EDT | 92.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 463 | 134.38% |
| SQ240920C00095000 | 2024-09-18 2:43PM EDT | 95.00 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 8 | 2,084 | 164.06% |
| SQ240920C00100000 | 2024-09-17 12:51PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,098 | 168.75% |
| SQ240920C00105000 | 2024-09-12 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 2,175 | 234.38% |
| SQ240920C00110000 | 2024-09-17 12:17PM EDT | 110.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,343 | 260.55% |
| SQ240920C00115000 | 2024-08-30 1:01PM EDT | 115.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 530 | 276.17% |
| SQ240920C00120000 | 2024-09-18 12:23PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,631 | 212.50% |
| SQ240920C00125000 | 2024-09-06 11:25AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,497 | 225.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920P00032500 | 2024-09-10 10:27AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 268.75% |
| SQ240920P00035000 | 2024-09-12 1:37PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 811 | 256.25% |
| SQ240920P00037500 | 2024-09-11 3:24PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 558 | 623 | 231.25% |
| SQ240920P00040000 | 2024-09-13 10:13AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 962 | 206.25% |
| SQ240920P00042500 | 2024-09-13 11:09AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 1,452 | 184.38% |
| SQ240920P00045000 | 2024-09-16 3:51PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 4,271 | 162.50% |
| SQ240920P00047500 | 2024-09-16 12:28PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 555 | 4,838 | 143.75% |
| SQ240920P00048500 | 2024-09-11 12:47PM EDT | 48.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 1 | 270.51% |
| SQ240920P00049000 | 2024-09-12 3:01PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 145.31% |
| SQ240920P00050000 | 2024-09-18 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 2,873 | 137.50% |
| SQ240920P00051000 | 2024-09-18 10:23AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 40 | 7 | 129.69% |
| SQ240920P00052000 | 2024-09-18 10:30AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 24 | 224.41% |
| SQ240920P00052500 | 2024-09-17 10:58AM EDT | 52.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 37 | 1,980 | 117.19% |
| SQ240920P00053000 | 2024-09-18 11:16AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 106.25% |
| SQ240920P00054000 | 2024-09-16 10:19AM EDT | 54.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 156 | 117.19% |
| SQ240920P00055000 | 2024-09-17 3:40PM EDT | 55.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 9,304 | 101.56% |
| SQ240920P00056000 | 2024-09-18 2:31PM EDT | 56.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 160 | 1,212 | 92.97% |
| SQ240920P00057000 | 2024-09-18 3:22PM EDT | 57.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 51 | 489 | 85.16% |
| SQ240920P00057500 | 2024-09-18 2:31PM EDT | 57.50 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 128 | 2,045 | 86.72% |
| SQ240920P00058000 | 2024-09-17 3:39PM EDT | 58.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 476 | 81.25% |
| SQ240920P00059000 | 2024-09-18 3:22PM EDT | 59.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 423 | 598 | 74.22% |
| SQ240920P00060000 | 2024-09-18 3:19PM EDT | 60.00 | 0.04 | 0.02 | 0.09 | -0.03 | -42.86% | 321 | 8,736 | 65.63% |
| SQ240920P00061000 | 2024-09-18 3:49PM EDT | 61.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 49 | 1,491 | 59.77% |
| SQ240920P00062000 | 2024-09-18 2:48PM EDT | 62.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 25 | 698 | 53.13% |
| SQ240920P00062500 | 2024-09-18 2:32PM EDT | 62.50 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 597 | 5,616 | 51.56% |
| SQ240920P00063000 | 2024-09-18 3:05PM EDT | 63.00 | 0.21 | 0.12 | 0.15 | +0.02 | +10.53% | 428 | 923 | 50.78% |
| SQ240920P00064000 | 2024-09-18 3:55PM EDT | 64.00 | 0.21 | 0.19 | 0.29 | -0.11 | -34.38% | 224 | 995 | 50.39% |
| SQ240920P00065000 | 2024-09-18 3:49PM EDT | 65.00 | 0.42 | 0.36 | 0.47 | -0.10 | -19.23% | 871 | 7,700 | 47.56% |
| SQ240920P00066000 | 2024-09-18 3:56PM EDT | 66.00 | 0.75 | 0.65 | 0.79 | -0.13 | -14.77% | 71 | 636 | 46.68% |
| SQ240920P00067000 | 2024-09-18 3:49PM EDT | 67.00 | 1.23 | 1.14 | 1.26 | -0.01 | -0.81% | 240 | 825 | 46.53% |
| SQ240920P00067500 | 2024-09-18 3:58PM EDT | 67.50 | 1.46 | 1.28 | 1.54 | +0.03 | +2.10% | 183 | 2,085 | 46.09% |
| SQ240920P00068000 | 2024-09-18 3:15PM EDT | 68.00 | 1.38 | 1.68 | 1.98 | -0.45 | -24.59% | 91 | 143 | 51.32% |
| SQ240920P00069000 | 2024-09-18 2:30PM EDT | 69.00 | 1.85 | 2.26 | 2.96 | -0.67 | -26.59% | 15 | 127 | 64.36% |
| SQ240920P00070000 | 2024-09-18 2:00PM EDT | 70.00 | 2.38 | 2.92 | 4.15 | -0.82 | -25.62% | 15 | 3,768 | 52.83% |
| SQ240920P00071000 | 2024-08-29 3:59PM EDT | 71.00 | 5.50 | 3.85 | 4.80 | 0.00 | - | 5 | 3 | 79.69% |
| SQ240920P00072000 | 2024-09-17 11:48AM EDT | 72.00 | 4.50 | 4.65 | 5.80 | -0.20 | -4.26% | 2 | 7 | 90.14% |
| SQ240920P00072500 | 2024-09-18 10:30AM EDT | 72.50 | 5.05 | 4.65 | 6.55 | -0.55 | -9.82% | 4 | 1,985 | 109.96% |
| SQ240920P00073000 | 2024-09-13 9:32AM EDT | 73.00 | 9.20 | 5.50 | 6.90 | 0.00 | - | 1 | 3 | 106.45% |
| SQ240920P00074000 | 2024-09-18 1:06PM EDT | 74.00 | 7.35 | 5.80 | 8.10 | +0.15 | +2.08% | 1 | 4 | 128.42% |
| SQ240920P00075000 | 2024-09-17 10:12AM EDT | 75.00 | 7.70 | 7.05 | 9.50 | 0.00 | - | 1 | 11 | 57.03% |
| SQ240920P00076000 | 2024-09-06 3:51PM EDT | 76.00 | 14.60 | 7.35 | 10.85 | 0.00 | - | 20 | 0 | 189.84% |
| SQ240920P00077500 | 2024-09-16 12:04PM EDT | 77.50 | 11.80 | 10.45 | 11.95 | 0.00 | - | 1 | 59 | 132.42% |
| SQ240920P00080000 | 2024-09-17 2:35PM EDT | 80.00 | 12.99 | 12.10 | 14.15 | 0.00 | - | 2 | 9 | 186.23% |
| SQ240920P00082500 | 2024-09-03 12:16PM EDT | 82.50 | 17.30 | 13.75 | 17.40 | 0.00 | - | 6 | 0 | 253.71% |
| SQ240920P00085000 | 2024-09-13 10:00AM EDT | 85.00 | 21.00 | 17.95 | 18.70 | 0.00 | - | 8 | 0 | 129.69% |
| SQ240920P00087500 | 2024-08-28 1:14PM EDT | 87.50 | 22.85 | 18.75 | 22.25 | 0.00 | - | 1 | 0 | 284.96% |
| SQ240920P00090000 | 2024-08-02 10:03AM EDT | 90.00 | 29.50 | 23.55 | 24.25 | 0.00 | - | 10 | 0 | 238.87% |
| SQ240920P00092500 | 2024-07-12 3:38PM EDT | 92.50 | 23.80 | 29.95 | 30.75 | 0.00 | - | 6 | 0 | 487.89% |
| SQ240920P00095000 | 2024-06-04 3:11PM EDT | 95.00 | 30.89 | 30.15 | 30.75 | 0.00 | - | 2 | 0 | 381.84% |
| SQ240920P00100000 | 2024-07-30 9:38AM EDT | 100.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240920P00105000 | 2024-05-02 3:32PM EDT | 105.00 | 35.80 | 39.90 | 43.00 | 0.00 | - | 36 | 0 | 504.30% |
| SQ240920P00110000 | 2024-07-08 10:18AM EDT | 110.00 | 45.25 | 50.45 | 51.05 | 0.00 | - | 2 | 0 | 745.61% |
| SQ240920P00115000 | 2024-05-22 1:56PM EDT | 115.00 | 47.00 | 50.45 | 54.25 | 0.00 | - | 1 | 0 | 611.43% |
| SQ240920P00120000 | 2024-03-07 10:55AM EDT | 120.00 | 44.20 | 43.00 | 43.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.