U.S. markets open in 9 hours 24 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
84.79+5.09 (+6.39%)
Al cierre: 04:01PM EDT
85.25 +0.46 (+0.54%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220520C000450002022-05-17 3:24PM EDT45.0040.3039.1041.00+4.54+12.70%111376.95%
SQ220520C000475002022-05-16 12:03PM EDT47.5036.2835.9038.50+3.63+11.12%12485.74%
SQ220520C000500002022-05-17 2:22PM EDT50.0033.7534.0035.20+1.84+5.77%2143350.39%
SQ220520C000550002022-05-17 12:39PM EDT55.0027.4428.1531.10+0.49+1.82%125392.97%
SQ220520C000600002022-05-17 3:59PM EDT60.0025.0023.7525.75+4.36+21.12%390302.44%
SQ220520C000650002022-05-17 3:57PM EDT65.0020.2019.6520.30+3.65+22.05%4270167.97%
SQ220520C000680002022-05-17 2:08PM EDT68.0016.7016.5517.70+2.20+15.17%614163.28%
SQ220520C000690002022-05-16 10:21AM EDT69.0015.3014.6017.200.00-12123.44%
SQ220520C000700002022-05-17 2:53PM EDT70.0014.8514.7015.40+4.44+42.65%29938137.70%
SQ220520C000710002022-05-17 12:00PM EDT71.0011.5513.0015.15+1.05+10.00%45132.23%
SQ220520C000715002022-05-17 1:38PM EDT71.5012.4012.9014.70+2.40+24.00%116148.44%
SQ220520C000720002022-05-17 12:05PM EDT72.0010.7012.7013.75+1.30+13.83%1912137.70%
SQ220520C000725002022-05-17 9:46AM EDT72.5012.2011.5513.90+1.75+16.75%1165133.30%
SQ220520C000730002022-05-17 2:22PM EDT73.0010.9312.0512.65+1.03+10.40%3128138.28%
SQ220520C000735002022-05-17 1:32PM EDT73.5010.5011.5012.40+2.40+29.63%2428140.53%
SQ220520C000740002022-05-17 3:33PM EDT74.0011.4011.0511.95+3.90+52.00%1625138.87%
SQ220520C000750002022-05-17 3:58PM EDT75.0010.5510.3010.70+3.43+48.17%1081,614129.20%
SQ220520C000760002022-05-17 3:33PM EDT76.009.709.4010.00+2.10+27.63%9799130.47%
SQ220520C000765002022-05-17 2:04PM EDT76.508.308.959.65+2.60+45.61%254211130.47%
SQ220520C000770002022-05-17 3:12PM EDT77.009.058.609.10+3.55+64.55%96453127.64%
SQ220520C000780002022-05-17 3:51PM EDT78.008.157.958.25+2.95+56.73%16680128.32%
SQ220520C000790002022-05-17 3:23PM EDT79.007.607.207.50+3.25+74.71%125103127.34%
SQ220520C000800002022-05-17 3:59PM EDT80.006.556.506.75+2.56+64.16%1,2644,236126.07%
SQ220520C000810002022-05-17 3:59PM EDT81.005.955.806.10+2.50+72.46%1,028219125.29%
SQ220520C000820002022-05-17 3:58PM EDT82.005.345.205.45+2.26+73.38%1,8211,010124.95%
SQ220520C000830002022-05-17 3:59PM EDT83.004.654.604.85+1.89+68.48%762282124.07%
SQ220520C000840002022-05-17 3:59PM EDT84.004.124.054.30+1.90+85.59%928671123.44%
SQ220520C000850002022-05-17 3:59PM EDT85.003.653.503.70+1.67+84.34%4,9191,993120.70%
SQ220520C000870002022-05-17 3:59PM EDT87.002.712.642.77+1.23+83.11%1,289623119.34%
SQ220520C000875002022-05-17 3:59PM EDT87.502.552.452.55+1.17+84.78%2,591839118.75%
SQ220520C000880002022-05-17 3:50PM EDT88.002.302.242.44+1.15+100.00%1,6691,035119.34%
SQ220520C000890002022-05-17 3:58PM EDT89.002.001.922.08+0.99+98.02%440328118.85%
SQ220520C000900002022-05-17 3:59PM EDT90.001.661.611.70+0.78+88.64%3,8233,127116.80%
SQ220520C000910002022-05-17 3:58PM EDT91.001.411.331.46+0.69+95.83%878744116.50%
SQ220520C000920002022-05-17 3:59PM EDT92.001.161.121.20+0.57+96.61%813367115.82%
SQ220520C000925002022-05-17 3:55PM EDT92.500.981.011.17+0.37+60.66%352599117.09%
SQ220520C000930002022-05-17 3:59PM EDT93.000.950.911.00+0.44+86.27%736638115.14%
SQ220520C000940002022-05-17 3:59PM EDT94.000.790.740.86+0.38+92.68%294283115.43%
SQ220520C000950002022-05-17 3:58PM EDT95.000.640.630.66+0.27+72.97%5,0022,464114.55%
SQ220520C000960002022-05-17 3:59PM EDT96.000.530.490.58+0.22+70.97%248369114.84%
SQ220520C000970002022-05-17 3:55PM EDT97.000.410.410.45+0.14+51.85%2302,182114.36%
SQ220520C000975002022-05-17 3:30PM EDT97.500.340.350.43+0.06+21.43%108401114.55%
SQ220520C000980002022-05-17 3:50PM EDT98.000.350.320.39+0.12+52.17%200375114.84%
SQ220520C000990002022-05-17 3:49PM EDT99.000.270.260.34+0.06+28.57%1113,970116.02%
SQ220520C001000002022-05-17 3:59PM EDT100.000.210.210.25+0.06+40.00%8862,713114.84%
SQ220520C001010002022-05-17 3:55PM EDT101.000.170.170.19-0.03-15.00%45150114.26%
SQ220520C001020002022-05-17 3:58PM EDT102.000.150.140.19+0.04+36.36%5701,048117.38%
SQ220520C001030002022-05-17 3:58PM EDT103.000.120.110.16+0.01+9.09%41810,356117.97%
SQ220520C001040002022-05-17 3:56PM EDT104.000.100.090.18-0.03-23.08%32513122.66%
SQ220520C001050002022-05-17 3:48PM EDT105.000.080.080.100.00-3113,069118.75%
SQ220520C001060002022-05-17 3:58PM EDT106.000.070.070.09-0.02-22.22%481,226121.09%
SQ220520C001070002022-05-17 1:36PM EDT107.000.040.060.08-0.04-50.00%39247122.66%
SQ220520C001080002022-05-17 3:50PM EDT108.000.060.050.09-0.02-25.00%11110,169126.56%
SQ220520C001090002022-05-17 3:51PM EDT109.000.050.040.06-0.02-28.57%18277125.00%
SQ220520C001100002022-05-17 3:42PM EDT110.000.040.030.06-0.02-33.33%1042,455126.56%
SQ220520C001110002022-05-17 3:59PM EDT111.000.040.030.08-0.02-33.33%45125134.38%
SQ220520C001120002022-05-17 11:21AM EDT112.000.030.020.05-0.04-57.14%38370129.69%
SQ220520C001130002022-05-17 3:54PM EDT113.000.040.020.04-0.01-20.00%57169131.25%
SQ220520C001140002022-05-17 11:10AM EDT114.000.030.020.07-0.02-40.00%17139141.41%
SQ220520C001150002022-05-17 3:51PM EDT115.000.030.020.040.00-523,008137.50%
SQ220520C001160002022-05-17 3:04PM EDT116.000.030.010.04-0.02-40.00%11139138.28%
SQ220520C001170002022-05-17 3:58PM EDT117.000.030.000.070.00-27757146.88%
SQ220520C001180002022-05-17 12:36PM EDT118.000.020.010.02-0.01-33.33%11190137.50%
SQ220520C001190002022-05-16 12:27PM EDT119.000.040.000.03+0.01+33.33%2169140.63%
SQ220520C001200002022-05-17 2:17PM EDT120.000.010.010.02-0.02-66.67%443,048143.75%
SQ220520C001210002022-05-17 1:25PM EDT121.000.020.000.05-0.02-50.00%14197154.69%
SQ220520C001220002022-05-17 3:55PM EDT122.000.030.000.050.00-6130157.81%
SQ220520C001230002022-05-17 12:48PM EDT123.000.010.010.03-0.03-75.00%1200156.25%
SQ220520C001240002022-05-17 12:57PM EDT124.000.020.000.06-0.01-33.33%1144167.19%
SQ220520C001250002022-05-17 3:55PM EDT125.000.020.010.030.00-543,837162.50%
SQ220520C001260002022-05-16 11:48AM EDT126.000.030.000.060.00-6234173.44%
SQ220520C001270002022-05-17 12:41PM EDT127.000.020.000.06-0.02-50.00%2233176.56%
SQ220520C001280002022-05-17 10:50AM EDT128.000.020.000.09-0.01-33.33%1654187.50%
SQ220520C001290002022-05-17 10:48AM EDT129.000.020.000.050.00-659178.13%
SQ220520C001300002022-05-17 3:54PM EDT130.000.010.010.02-0.03-75.00%2411,860171.88%
SQ220520C001310002022-05-13 11:17AM EDT131.000.030.000.040.00-39118179.69%
SQ220520C001320002022-05-16 1:19PM EDT132.000.030.000.060.00-11,109190.63%
SQ220520C001330002022-05-16 11:47AM EDT133.000.030.000.060.00-1108193.75%
SQ220520C001340002022-05-11 3:38PM EDT134.000.030.000.060.00-4244196.09%
SQ220520C001350002022-05-17 2:52PM EDT135.000.020.000.030.00-811,344184.38%
SQ220520C001360002022-05-16 3:57PM EDT136.000.020.010.090.00-15157214.06%
SQ220520C001370002022-05-17 10:58AM EDT137.000.020.010.020.00-14,154190.63%
SQ220520C001380002022-05-16 10:50AM EDT138.000.020.010.120.00-570226.56%
SQ220520C001390002022-05-16 11:38AM EDT139.000.020.000.050.00-12,105206.25%
SQ220520C001400002022-05-17 11:47AM EDT140.000.020.010.020.00-83,271196.88%
SQ220520C001450002022-05-17 10:12AM EDT145.000.010.010.03-0.01-50.00%41,621215.63%
SQ220520C001500002022-05-17 3:28PM EDT150.000.010.010.02-0.01-50.00%502,540221.88%
SQ220520C001550002022-05-17 3:27PM EDT155.000.020.010.030.00-22,407239.06%
SQ220520C001600002022-05-17 1:13PM EDT160.000.030.000.07+0.02+200.00%233,990264.06%
SQ220520C001650002022-05-17 1:36PM EDT165.000.020.000.05+0.01+100.00%11,663265.63%
SQ220520C001700002022-05-17 3:43PM EDT170.000.010.010.05-0.01-50.00%28709281.25%
SQ220520C001750002022-05-17 12:54PM EDT175.000.010.000.020.00-171,718262.50%
SQ220520C001800002022-05-17 2:23PM EDT180.000.020.000.020.00-62,916275.00%
SQ220520C001850002022-05-17 10:37AM EDT185.000.010.000.010.00-874,528262.50%
SQ220520C001900002022-05-13 2:13PM EDT190.000.020.000.040.00-61,598309.38%
SQ220520C001950002022-05-13 10:21AM EDT195.000.020.000.010.00-22,379281.25%
SQ220520C002000002022-05-16 2:36PM EDT200.000.010.000.030.00-22442318.75%
SQ220520C002100002022-05-17 2:36PM EDT210.000.010.000.010.00-31439300.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220520P000450002022-05-16 1:57PM EDT45.000.010.000.010.00-1502231.25%
SQ220520P000475002022-05-17 1:40PM EDT47.500.010.010.02-0.01-50.00%10522237.50%
SQ220520P000500002022-05-17 3:29PM EDT50.000.010.010.02-0.01-50.00%1622,455218.75%
SQ220520P000550002022-05-17 3:36PM EDT55.000.020.010.04-0.04-66.67%7331,835192.19%
SQ220520P000600002022-05-17 3:59PM EDT60.000.030.030.04-0.13-81.25%1,5342,893164.06%
SQ220520P000650002022-05-17 3:56PM EDT65.000.090.070.10-0.31-77.50%7843,676146.88%
SQ220520P000660002022-05-17 3:58PM EDT66.000.110.090.13-0.34-75.56%160271145.70%
SQ220520P000670002022-05-17 3:22PM EDT67.000.100.110.18-0.47-82.46%135132145.12%
SQ220520P000680002022-05-17 3:58PM EDT68.000.170.150.21-0.50-74.63%197255143.16%
SQ220520P000690002022-05-17 3:51PM EDT69.000.200.190.25-0.59-74.68%51150141.02%
SQ220520P000700002022-05-17 3:58PM EDT70.000.260.240.28-0.69-72.63%2,0443,586137.70%
SQ220520P000710002022-05-17 3:48PM EDT71.000.320.300.37-0.82-71.93%124151137.50%
SQ220520P000715002022-05-17 2:47PM EDT71.500.340.330.38-0.78-69.64%25668134.96%
SQ220520P000720002022-05-17 3:23PM EDT72.000.310.370.42-1.12-78.32%578397134.38%
SQ220520P000725002022-05-17 3:54PM EDT72.500.430.400.47-1.01-70.14%15275133.40%
SQ220520P000730002022-05-17 3:55PM EDT73.000.500.460.52-1.13-69.33%166183133.20%
SQ220520P000735002022-05-17 3:58PM EDT73.500.520.490.57-0.71-57.72%606269131.64%
SQ220520P000740002022-05-17 3:29PM EDT74.000.510.550.64-1.39-73.16%405299131.45%
SQ220520P000750002022-05-17 3:58PM EDT75.000.700.680.76-1.45-67.44%3,0072,783129.79%
SQ220520P000760002022-05-17 3:55PM EDT76.000.870.810.93-1.73-66.54%404323128.42%
SQ220520P000765002022-05-17 3:40PM EDT76.500.890.911.02-1.58-63.97%235122128.22%
SQ220520P000770002022-05-17 3:40PM EDT77.001.000.991.12-1.95-66.10%792437127.44%
SQ220520P000780002022-05-17 3:54PM EDT78.001.231.201.38-2.07-62.73%4,663469127.44%
SQ220520P000790002022-05-17 3:58PM EDT79.001.511.441.62-2.29-60.26%756333126.12%
SQ220520P000800002022-05-17 3:59PM EDT80.001.761.731.90-2.48-58.49%3,6863,522125.29%
SQ220520P000810002022-05-17 3:59PM EDT81.002.132.032.19-2.62-55.16%1,335290123.54%
SQ220520P000820002022-05-17 3:59PM EDT82.002.432.412.56-3.02-55.41%648623123.24%
SQ220520P000830002022-05-17 3:58PM EDT83.002.842.772.98-3.16-52.67%6331,964122.07%
SQ220520P000840002022-05-17 3:58PM EDT84.003.253.203.45-3.00-48.00%461242121.48%
SQ220520P000850002022-05-17 3:59PM EDT85.003.853.703.90-3.59-48.25%6783,518120.36%
SQ220520P000870002022-05-17 3:57PM EDT87.004.804.755.05-2.75-36.42%116589118.85%
SQ220520P000875002022-05-17 3:50PM EDT87.505.355.055.30-2.84-34.68%2761,024117.58%
SQ220520P000880002022-05-17 3:22PM EDT88.005.255.355.60-3.80-41.99%109471116.80%
SQ220520P000890002022-05-17 3:54PM EDT89.006.156.006.25-2.55-29.31%61363115.87%
SQ220520P000900002022-05-17 3:50PM EDT90.006.906.656.95-3.40-33.01%2092,896114.40%
SQ220520P000910002022-05-17 3:47PM EDT91.007.757.407.70-2.50-24.39%36153114.36%
SQ220520P000920002022-05-17 3:30PM EDT92.008.008.158.55-3.30-29.20%95234115.04%
SQ220520P000925002022-05-17 3:30PM EDT92.508.388.558.95-3.05-26.68%10756114.84%
SQ220520P000930002022-05-17 3:19PM EDT93.008.508.809.40-3.10-26.72%43336112.11%
SQ220520P000940002022-05-16 1:36PM EDT94.0013.109.7510.200.00-21164113.67%
SQ220520P000950002022-05-17 3:35PM EDT95.0010.6710.6011.10-3.04-22.17%172,688114.26%
SQ220520P000960002022-05-17 2:19PM EDT96.0012.7511.5012.00-1.40-9.89%1188115.23%
SQ220520P000970002022-05-17 2:57PM EDT97.0012.7612.3012.90-2.61-16.98%11301111.52%
SQ220520P000975002022-05-17 2:26PM EDT97.5014.6012.7013.40-2.62-15.21%6697110.74%
SQ220520P000980002022-05-17 2:00PM EDT98.0014.8013.2013.85+0.10+0.68%2580111.52%
SQ220520P000990002022-05-17 10:54AM EDT99.0019.7714.0014.90+2.57+14.94%1124110.35%
SQ220520P001000002022-05-17 3:39PM EDT100.0015.2215.2015.70-5.29-25.79%1093,442115.82%
SQ220520P001010002022-05-17 11:28AM EDT101.0019.4515.7517.75-0.22-1.12%181146.58%
SQ220520P001020002022-05-17 11:01AM EDT102.0022.3817.0018.20+2.63+13.32%166140.72%
SQ220520P001030002022-05-17 10:55AM EDT103.0023.6117.7018.65+2.03+9.41%1165150.39%
SQ220520P001040002022-05-17 12:31PM EDT104.0021.9618.9019.75+1.59+7.81%290119.14%
SQ220520P001050002022-05-17 3:39PM EDT105.0020.1219.9020.50-4.88-19.52%515,427147.07%
SQ220520P001060002022-05-13 1:43PM EDT106.0022.9020.9022.550.00-286172.85%
SQ220520P001070002022-05-17 11:00AM EDT107.0027.5521.9522.65+3.35+13.84%1121127.34%
SQ220520P001080002022-05-16 1:36PM EDT108.0026.6022.9023.600.00-2156117.19%
SQ220520P001090002022-05-13 9:57AM EDT109.0025.0823.9025.800.00-246198.63%
SQ220520P001100002022-05-17 3:39PM EDT110.0024.9324.9025.50-3.56-12.50%434,701171.29%
SQ220520P001110002022-05-16 10:41AM EDT111.0030.8525.9026.600.00-2148128.91%
SQ220520P001120002022-05-17 10:37AM EDT112.0031.7626.8027.85+1.26+4.13%153153.52%
SQ220520P001130002022-05-16 9:55AM EDT113.0030.2827.6029.100.00-1552162.50%
SQ220520P001140002022-05-17 2:31PM EDT114.0030.7628.4030.80-2.34-7.07%186200.78%
SQ220520P001150002022-05-17 3:39PM EDT115.0029.9329.6530.80-5.49-15.50%802,565128.13%
SQ220520P001160002022-05-13 1:50PM EDT116.0035.9530.7031.650.00-5455215.04%
SQ220520P001170002022-05-16 10:33AM EDT117.0034.8531.4533.800.00-229216.99%
SQ220520P001180002022-05-17 2:31PM EDT118.0034.7532.2034.65-1.44-3.98%126195.70%
SQ220520P001190002022-05-09 10:45AM EDT119.0033.1232.9035.800.00-347185.94%
SQ220520P001200002022-05-17 3:44PM EDT120.0035.1434.8535.85-4.84-12.11%834,187189.84%
SQ220520P001210002022-05-17 3:30PM EDT121.0035.9035.4037.90-2.18-5.72%125236.72%
SQ220520P001220002022-05-17 11:28AM EDT122.0040.4536.6538.70-10.66-20.86%184243.75%
SQ220520P001230002022-05-12 11:33AM EDT123.0047.9037.3039.900.00-258239.45%
SQ220520P001240002022-05-17 1:06PM EDT124.0042.0437.9540.75+11.79+38.98%133204.30%
SQ220520P001250002022-05-17 3:14PM EDT125.0039.8139.8540.60-5.18-11.51%204,088157.81%
SQ220520P001260002022-05-12 1:37PM EDT126.0052.9540.4042.750.00-852248.24%
SQ220520P001270002022-05-12 11:42AM EDT127.0042.7841.5043.450.00-369238.09%
SQ220520P001280002022-05-11 10:52AM EDT128.0047.3042.3044.700.00-210245.51%
SQ220520P001290002022-05-13 12:23PM EDT129.0045.2043.5045.500.00-116249.22%
SQ220520P001300002022-05-17 3:47PM EDT130.0045.3344.8545.70-2.67-5.56%3410,685202.34%
SQ220520P001310002022-05-16 12:39PM EDT131.0049.7545.6547.350.00-512256.45%
SQ220520P001320002022-05-13 3:40PM EDT132.0047.9046.3548.900.00-212277.15%
SQ220520P001330002022-05-16 11:30AM EDT133.0052.3546.8549.850.00-230234.77%
SQ220520P001340002022-05-11 10:51AM EDT134.0052.8548.1051.000.00-12274.41%
SQ220520P001350002022-05-17 3:47PM EDT135.0050.3849.7050.70-2.62-4.94%1912,866297.07%
SQ220520P001360002022-05-09 9:49AM EDT136.0045.2250.0552.700.00-18250.39%
SQ220520P001370002022-05-17 1:22PM EDT137.0053.4951.3053.90-7.26-11.95%1027291.80%
SQ220520P001380002022-05-17 1:11PM EDT138.0055.8752.4054.90+14.67+35.61%18301.76%
SQ220520P001390002022-05-12 3:59PM EDT139.0063.1553.3055.900.00-26298.63%
SQ220520P001400002022-05-17 3:54PM EDT140.0055.3054.7055.65-4.05-6.82%372,006308.59%
SQ220520P001450002022-05-16 11:51AM EDT145.0063.1059.7560.800.00-5836245.31%
SQ220520P001500002022-05-17 2:08PM EDT150.0066.1764.9065.70-3.89-5.55%3124269.53%
SQ220520P001550002022-05-16 12:37PM EDT155.0073.5569.5071.650.00-1595345.12%
SQ220520P001600002022-05-16 11:32AM EDT160.0079.1074.8075.700.00-4121268.75%
SQ220520P001650002022-05-12 10:08AM EDT165.0092.5079.2581.850.00-127368.75%
SQ220520P001700002022-05-16 10:12AM EDT170.0086.3284.1087.150.00-27394.14%
SQ220520P001750002022-05-11 1:56PM EDT175.00103.5089.3591.650.00-2025385.16%
SQ220520P001800002022-05-17 9:42AM EDT180.0095.8294.2597.00-13.53-12.37%124419.53%
SQ220520P001850002022-05-12 3:33PM EDT185.00110.5399.15101.550.00-342369.53%
SQ220520P001900002022-05-05 3:08PM EDT190.0095.83104.45106.600.00-40424.61%
SQ220520P001950002022-05-12 1:52PM EDT195.00122.64109.20112.000.00-104449.61%
SQ220520P002000002022-05-05 1:48PM EDT200.00104.40114.25117.000.00-110464.84%
SQ220520P002100002022-05-09 11:01AM EDT210.00127.00124.35126.850.00-112480.86%