U.S. Markets open in 39 mins

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
69.17+0.70 (+1.02%)
Al cierre: 04:00PM EST
68.55 -0.62 (-0.90%)
Antes de la apertura del mercado: 08:50AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ231215C000200002023-11-13 1:51PM EST20.0032.100.000.000.00-130.00%
SQ231215C000225002023-11-30 3:21PM EST22.5040.990.000.000.00-1120.00%
SQ231215C000250002023-11-06 3:58PM EST25.0024.7542.4043.700.00-23230.00%
SQ231215C000275002023-11-15 10:20AM EST27.5029.600.000.000.00-1320.00%
SQ231215C000300002023-12-08 3:40PM EST30.0039.480.000.000.00-9630.00%
SQ231215C000310002023-11-29 9:49AM EST31.0034.100.000.000.00--20.00%
SQ231215C000320002023-11-29 9:41AM EST32.0032.750.000.000.00--20.00%
SQ231215C000325002023-11-29 9:40AM EST32.5032.250.000.000.00-1810.00%
SQ231215C000330002023-11-29 9:39AM EST33.0031.500.000.000.00--10.00%
SQ231215C000340002023-11-30 9:48AM EST34.0029.050.000.000.00--20.00%
SQ231215C000350002023-12-07 3:16PM EST35.0033.710.000.000.00-11910.00%
SQ231215C000360002023-12-04 3:05PM EST36.0029.100.000.000.00-140.00%
SQ231215C000370002023-12-04 3:38PM EST37.0028.150.000.000.00--10.00%
SQ231215C000375002023-12-07 9:30AM EST37.5028.000.000.000.00-56030.00%
SQ231215C000390002023-11-28 12:43PM EST39.0024.600.000.000.00--240.00%
SQ231215C000400002023-12-08 3:04PM EST40.0029.500.000.000.00-14600.00%
SQ231215C000410002023-12-08 3:21PM EST41.0028.400.000.000.00-570.00%
SQ231215C000420002023-12-05 3:30PM EST42.0022.850.000.000.00-120.00%
SQ231215C000425002023-12-08 3:50PM EST42.5027.000.000.000.00-133340.00%
SQ231215C000440002023-12-07 3:46PM EST44.0024.610.000.000.00-8120.00%
SQ231215C000450002023-12-08 3:39PM EST45.0024.350.000.000.00-144,4080.00%
SQ231215C000460002023-12-08 12:21PM EST46.0023.300.000.000.00-360.00%
SQ231215C000465002023-12-06 3:48PM EST46.5021.800.000.000.00-340.00%
SQ231215C000470002023-12-08 1:41PM EST47.0022.350.000.000.00-4230.00%
SQ231215C000475002023-12-08 11:20AM EST47.5021.970.000.000.00-124,3990.00%
SQ231215C000480002023-12-08 2:47PM EST48.0021.500.000.000.00-191210.00%
SQ231215C000485002023-12-08 11:22AM EST48.5020.900.000.000.00-150.00%
SQ231215C000490002023-12-08 3:56PM EST49.0020.370.000.000.00-6150.00%
SQ231215C000500002023-12-08 2:58PM EST50.0019.390.000.000.00-154,8800.00%
SQ231215C000510002023-12-07 10:47AM EST51.0017.200.000.000.00-2930.00%
SQ231215C000520002023-12-08 2:46PM EST52.0017.470.000.000.00-23470.00%
SQ231215C000525002023-12-08 2:48PM EST52.5017.040.000.000.00-195,4560.00%
SQ231215C000530002023-12-08 2:51PM EST53.0016.430.000.000.00-36360.00%
SQ231215C000540002023-12-08 3:32PM EST54.0015.470.000.000.00-513450.00%
SQ231215C000550002023-12-08 3:34PM EST55.0014.500.000.000.00-4814,9420.00%
SQ231215C000560002023-12-08 3:39PM EST56.0013.530.000.000.00-81880.00%
SQ231215C000570002023-12-08 3:51PM EST57.0012.440.000.000.00-174650.00%
SQ231215C000575002023-12-08 3:21PM EST57.5011.860.000.000.00-293,5380.00%
SQ231215C000580002023-12-08 3:41PM EST58.0011.410.000.000.00-165910.00%
SQ231215C000590002023-12-08 3:57PM EST59.0010.330.000.000.00-621,7960.00%
SQ231215C000600002023-12-08 3:51PM EST60.009.490.000.000.00-20712,3000.00%
SQ231215C000610002023-12-08 3:57PM EST61.008.430.000.000.00-145790.00%
SQ231215C000620002023-12-08 1:42PM EST62.007.660.000.000.00-337800.00%
SQ231215C000625002023-12-08 3:51PM EST62.507.050.000.000.00-794,8690.00%
SQ231215C000630002023-12-08 3:45PM EST63.006.500.000.000.00-515820.00%
SQ231215C000640002023-12-08 3:29PM EST64.005.690.000.000.00-1352,1170.00%
SQ231215C000650002023-12-08 3:58PM EST65.004.700.000.000.00-4088,5470.00%
SQ231215C000660002023-12-08 3:50PM EST66.004.000.000.000.00-1,8813,4110.00%
SQ231215C000670002023-12-08 3:58PM EST67.003.150.000.000.00-1051,7650.00%
SQ231215C000675002023-12-08 3:52PM EST67.502.810.000.000.00-1182,3450.00%
SQ231215C000680002023-12-08 3:58PM EST68.002.500.000.000.00-6471,0280.00%
SQ231215C000690002023-12-08 3:57PM EST69.001.900.000.000.00-1,7892,8970.00%
SQ231215C000700002023-12-08 3:59PM EST70.001.400.000.000.00-4,21312,8153.13%
SQ231215C000710002023-12-08 3:59PM EST71.001.040.000.000.00-1,0711,3866.25%
SQ231215C000720002023-12-08 3:59PM EST72.000.730.000.000.00-3,2021,79012.50%
SQ231215C000725002023-12-08 3:59PM EST72.500.630.000.000.00-5702,22412.50%
SQ231215C000730002023-12-08 3:58PM EST73.000.540.000.000.00-55267812.50%
SQ231215C000740002023-12-08 3:59PM EST74.000.380.000.000.00-3591,25112.50%
SQ231215C000750002023-12-08 3:59PM EST75.000.280.000.000.00-7614,53712.50%
SQ231215C000760002023-12-08 3:59PM EST76.000.210.000.000.00-1338,97025.00%
SQ231215C000770002023-12-08 3:52PM EST77.000.160.000.000.00--11525.00%
SQ231215C000775002023-12-08 3:59PM EST77.500.130.000.000.00-4559725.00%
SQ231215C000780002023-12-08 3:35PM EST78.000.120.000.000.00-11,67825.00%
SQ231215C000790002023-12-08 2:24PM EST79.000.090.000.000.00--2325.00%
SQ231215C000800002023-12-08 3:58PM EST80.000.060.000.000.00-5843,48325.00%
SQ231215C000810002023-12-08 2:35PM EST81.000.050.000.000.00--75525.00%
SQ231215C000820002023-12-08 3:02PM EST82.000.030.000.000.00--4425.00%
SQ231215C000825002023-12-08 11:38AM EST82.500.030.000.000.00-102,75625.00%
SQ231215C000830002023-12-08 1:40PM EST83.000.030.000.000.00--2725.00%
SQ231215C000840002023-12-08 2:20PM EST84.000.02-0.000.00--9550.00%
SQ231215C000850002023-12-08 12:43PM EST85.000.020.000.000.00-82,70750.00%
SQ231215C000875002023-12-07 1:40PM EST87.500.040.000.000.00-122,69350.00%
SQ231215C000900002023-12-08 2:08PM EST90.000.010.000.000.00-102,62050.00%
SQ231215C000950002023-12-07 2:35PM EST95.000.010.000.000.00-32,81650.00%
SQ231215C001000002023-12-07 1:17PM EST100.000.010.000.000.00-11,74550.00%
SQ231215C001050002023-09-26 12:43PM EST105.000.040.010.070.00-11,116148.44%
SQ231215C001100002023-10-09 1:01PM EST110.000.020.000.050.00-3261154.69%
SQ231215C001150002023-10-02 9:04AM EST115.000.030.000.070.00-16215173.44%
SQ231215C001200002023-10-16 10:10AM EST120.000.010.000.060.00-20196182.81%
Ponepor15 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ231215P000200002023-11-02 12:20PM EST20.000.040.000.020.00--3368.75%
SQ231215P000225002023-11-16 1:21PM EST22.500.030.000.000.00-222850.00%
SQ231215P000250002023-11-30 10:25AM EST25.000.020.000.000.00-128350.00%
SQ231215P000275002023-11-28 12:34PM EST27.500.010.000.000.00-51,50350.00%
SQ231215P000300002023-11-30 10:25AM EST30.000.030.000.000.00-15,51850.00%
SQ231215P000325002023-12-04 2:04PM EST32.500.010.000.000.00-21,23350.00%
SQ231215P000350002023-12-06 11:33AM EST35.000.010.000.000.00-561,77950.00%
SQ231215P000375002023-12-04 2:04PM EST37.500.030.000.000.00-13,97950.00%
SQ231215P000380002023-12-07 11:03AM EST38.000.04-0.000.00--150.00%
SQ231215P000400002023-12-08 10:47AM EST40.000.010.000.000.00-12,91550.00%
SQ231215P000425002023-12-08 1:02PM EST42.500.010.000.000.00-43,95450.00%
SQ231215P000430002023-11-29 2:03PM EST43.000.030.000.000.00-414650.00%
SQ231215P000440002023-12-01 2:36PM EST44.000.030.000.000.00-101350.00%
SQ231215P000450002023-12-08 1:09PM EST45.000.030.000.000.00-363,45350.00%
SQ231215P000460002023-12-08 2:12PM EST46.000.010.000.000.00-23950.00%
SQ231215P000465002023-12-08 2:12PM EST46.500.010.000.000.00-32850.00%
SQ231215P000470002023-12-05 3:20PM EST47.000.020.000.000.00-17225550.00%
SQ231215P000475002023-12-08 3:54PM EST47.500.020.000.000.00-1,8797,61450.00%
SQ231215P000480002023-12-01 3:38PM EST48.000.020.000.000.00-12715350.00%
SQ231215P000485002023-11-29 10:24AM EST48.500.040.000.000.00-71250.00%
SQ231215P000490002023-12-05 9:57AM EST49.000.030.000.000.00-517150.00%
SQ231215P000495002023-11-30 12:43PM EST49.500.050.000.000.00-24150.00%
SQ231215P000500002023-12-08 12:45PM EST50.000.010.000.000.00-288,57750.00%
SQ231215P000510002023-12-08 10:59AM EST51.000.020.000.000.00-148650.00%
SQ231215P000520002023-12-07 9:45AM EST52.000.020.000.000.00-21,71350.00%
SQ231215P000525002023-12-08 1:24PM EST52.500.040.000.000.00-82,54450.00%
SQ231215P000530002023-12-08 3:59PM EST53.000.010.000.000.00-182,91250.00%
SQ231215P000540002023-12-07 3:56PM EST54.000.020.000.000.00-401,63650.00%
SQ231215P000550002023-12-08 3:43PM EST55.000.020.000.000.00-3037,64050.00%
SQ231215P000560002023-12-08 3:22PM EST56.000.030.000.000.00-676350.00%
SQ231215P000570002023-12-08 1:21PM EST57.000.040.000.000.00-72,34250.00%
SQ231215P000575002023-12-08 2:49PM EST57.500.040.000.000.00-112,87750.00%
SQ231215P000580002023-12-08 3:13PM EST58.000.040.000.000.00-342,94325.00%
SQ231215P000590002023-12-08 3:13PM EST59.000.050.000.000.00-551,79025.00%
SQ231215P000600002023-12-08 3:43PM EST60.000.060.000.000.00-1756,97525.00%
SQ231215P000610002023-12-08 3:05PM EST61.000.070.000.000.00-8295125.00%
SQ231215P000620002023-12-08 3:49PM EST62.000.110.000.000.00-3501,37225.00%
SQ231215P000625002023-12-08 3:58PM EST62.500.130.000.000.00-2391,22325.00%
SQ231215P000630002023-12-08 3:47PM EST63.000.160.000.000.00-8088225.00%
SQ231215P000640002023-12-08 3:54PM EST64.000.250.000.000.00-1621,30712.50%
SQ231215P000650002023-12-08 3:58PM EST65.000.380.000.000.00-4244,45012.50%
SQ231215P000660002023-12-08 3:59PM EST66.000.560.000.000.00-9661,48512.50%
SQ231215P000670002023-12-08 3:59PM EST67.000.820.000.000.00-1,3091,0186.25%
SQ231215P000675002023-12-08 3:59PM EST67.500.990.000.000.00-1,1175676.25%
SQ231215P000680002023-12-08 3:54PM EST68.001.140.000.000.00-1,7801,1413.13%
SQ231215P000690002023-12-08 3:58PM EST69.001.570.000.000.00-1,7631,3710.78%
SQ231215P000700002023-12-08 3:58PM EST70.002.100.000.000.00-2,1419240.00%
SQ231215P000710002023-12-08 3:37PM EST71.002.590.000.000.00-6824030.00%
SQ231215P000720002023-12-08 3:59PM EST72.003.470.000.000.00-1181560.00%
SQ231215P000725002023-12-08 2:01PM EST72.503.600.000.000.00-120.00%
SQ231215P000730002023-12-08 2:27PM EST73.004.230.000.000.00-753150.00%
SQ231215P000740002023-12-08 1:39PM EST74.005.260.000.000.00-552820.00%
SQ231215P000750002023-12-08 3:35PM EST75.005.770.000.000.00-20300.00%
SQ231215P000775002023-12-08 11:54AM EST77.508.350.000.000.00-2120.00%
SQ231215P000800002023-12-07 10:21AM EST80.0012.150.000.000.00-180.00%
SQ231215P000825002023-12-06 9:40AM EST82.5015.250.000.000.00-140.00%
SQ231215P000840002023-12-07 9:59AM EST84.0016.150.000.000.00---0.00%
SQ231215P000850002023-12-06 11:19AM EST85.0015.300.000.000.00-400.00%
SQ231215P000875002023-08-16 11:34AM EST87.5029.8634.2535.200.00-260690.58%
SQ231215P000900002023-11-20 3:01PM EST90.0030.580.000.000.00-1000.00%
SQ231215P000950002023-08-09 9:58AM EST95.0031.8541.2541.850.00-20722.56%
SQ231215P001000002023-07-21 12:38PM EST100.0025.2042.6043.500.00-10645.61%
SQ231215P001100002023-08-03 11:28AM EST110.0037.4551.3552.200.00--0661.13%