U.S. markets open in 9 hours 23 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
56.27+0.34 (+0.61%)
Al cierre: 04:00PM EDT
56.15 -0.12 (-0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220930C000300002022-09-23 10:43AM EDT30.0025.6525.7526.70+25.65-2-346.88%
SQ220930C000350002022-09-23 1:12PM EDT35.0020.7520.9021.70+20.75-2-173.44%
SQ220930C000400002022-09-23 2:18PM EDT40.0015.4516.0516.40+15.45-2531162.50%
SQ220930C000410002022-09-23 9:34AM EDT41.0015.7514.7515.65+15.75-1-191.21%
SQ220930C000420002022-09-23 10:01AM EDT42.0012.6013.9514.60+12.60-1-90.63%
SQ220930C000430002022-09-23 11:16AM EDT43.0012.9513.0513.65+12.95-2-121.88%
SQ220930C000450002022-09-23 2:31PM EDT45.0010.8111.0011.75+0.19+1.79%1197109.38%
SQ220930C000460002022-09-21 3:09PM EDT46.0016.349.9010.95+16.34--4108.59%
SQ220930C000465002022-09-23 1:10PM EDT46.509.608.6011.30+9.60-10107.23%
SQ220930C000470002022-09-23 3:52PM EDT47.009.359.159.60+9.35-214091.41%
SQ220930C000475002022-09-21 3:35PM EDT47.5013.528.609.30+13.52--897.66%
SQ220930C000480002022-09-23 10:35AM EDT48.007.537.858.80+7.53-13073.05%
SQ220930C000485002022-09-23 10:12AM EDT48.506.707.658.45+6.70-13098.44%
SQ220930C000490002022-09-23 3:17PM EDT49.007.017.357.70+7.01-253291.02%
SQ220930C000495002022-09-23 1:42PM EDT49.506.656.957.25+6.65-51792.38%
SQ220930C000500002022-09-23 3:59PM EDT50.006.606.556.85-0.23-3.37%20415494.63%
SQ220930C000510002022-09-23 3:27PM EDT51.005.405.656.00+5.40-1627091.41%
SQ220930C000520002022-09-23 3:58PM EDT52.005.004.955.15+5.00-4549291.70%
SQ220930C000530002022-09-23 3:55PM EDT53.004.254.204.40+4.25-3893790.43%
SQ220930C000540002022-09-23 3:01PM EDT54.003.153.503.70+3.15-55810288.96%
SQ220930C000550002022-09-23 3:59PM EDT55.002.952.903.050.00-75628587.99%
SQ220930C000560002022-09-23 3:59PM EDT56.002.412.372.48+2.41-1,10536287.30%
SQ220930C000570002022-09-23 3:59PM EDT57.001.931.901.98+1.93-1,11064286.52%
SQ220930C000580002022-09-23 3:59PM EDT58.001.521.471.58+1.52-62536185.74%
SQ220930C000590002022-09-23 3:59PM EDT59.001.211.131.24+1.21-75656285.35%
SQ220930C000600002022-09-23 3:59PM EDT60.000.910.880.95-0.03-3.19%1,8941,24185.45%
SQ220930C000610002022-09-23 3:56PM EDT61.000.650.650.71-0.07-9.72%44471284.67%
SQ220930C000620002022-09-23 3:55PM EDT62.000.480.480.55-0.03-5.88%25542385.16%
SQ220930C000630002022-09-23 3:54PM EDT63.000.370.360.41-0.02-5.13%21026085.45%
SQ220930C000640002022-09-23 3:55PM EDT64.000.280.270.31-0.05-15.15%9841986.13%
SQ220930C000650002022-09-23 3:57PM EDT65.000.200.200.24-0.05-20.00%3991,68087.30%
SQ220930C000660002022-09-23 4:00PM EDT66.000.160.160.18-0.03-15.79%27637888.67%
SQ220930C000670002022-09-23 3:40PM EDT67.000.130.120.14-0.02-13.33%3525089.84%
SQ220930C000680002022-09-23 3:42PM EDT68.000.100.090.14-0.03-23.08%14359593.55%
SQ220930C000690002022-09-23 3:55PM EDT69.000.070.070.09-0.02-22.22%10925192.97%
SQ220930C000700002022-09-23 3:59PM EDT70.000.060.060.08-0.01-14.29%2791,81296.09%
SQ220930C000710002022-09-23 3:40PM EDT71.000.050.040.06-0.01-16.67%8030696.09%
SQ220930C000720002022-09-23 3:59PM EDT72.000.060.030.05+0.02+50.00%3124597.66%
SQ220930C000730002022-09-23 3:29PM EDT73.000.030.030.08-0.01-25.00%342961107.03%
SQ220930C000740002022-09-23 3:59PM EDT74.000.040.020.040.00-1,1055,492102.34%
SQ220930C000750002022-09-23 3:43PM EDT75.000.030.020.040.00-5521,002107.03%
SQ220930C000760002022-09-23 3:50PM EDT76.000.020.010.030.00-40275106.25%
SQ220930C000770002022-09-23 12:41PM EDT77.000.020.010.030.00-12394109.38%
SQ220930C000780002022-09-23 1:19PM EDT78.000.010.010.03-0.02-66.67%28302114.06%
SQ220930C000790002022-09-23 3:57PM EDT79.000.010.000.03-0.01-50.00%28169114.06%
SQ220930C000800002022-09-23 3:40PM EDT80.000.020.000.030.00-371,316117.19%
SQ220930C000810002022-09-23 10:28AM EDT81.000.020.000.050.00-63,343128.13%
SQ220930C000820002022-09-23 3:57PM EDT82.000.020.000.03-0.01-33.33%142,797125.00%
SQ220930C000830002022-09-23 1:20PM EDT83.000.020.000.05-0.02-50.00%6141135.94%
SQ220930C000840002022-09-22 12:04PM EDT84.000.020.000.030.00-396131.25%
SQ220930C000850002022-09-22 10:55AM EDT85.000.010.000.030.00-2712134.38%
SQ220930C000860002022-09-22 2:20PM EDT86.000.010.000.030.00-51173137.50%
SQ220930C000870002022-09-23 11:21AM EDT87.000.010.000.030.00-2127140.63%
SQ220930C000880002022-09-21 11:31AM EDT88.000.030.000.030.00-2152143.75%
SQ220930C000890002022-09-13 11:54AM EDT89.000.250.000.010.00-1123131.25%
SQ220930C000900002022-09-23 3:45PM EDT90.000.010.000.030.00-2360150.00%
SQ220930C000910002022-09-20 1:29PM EDT91.000.030.000.030.00-1288153.13%
SQ220930C000920002022-09-21 10:37AM EDT92.000.020.000.030.00-189156.25%
SQ220930C000930002022-09-22 2:20PM EDT93.000.010.000.010.00-1078143.75%
SQ220930C000940002022-09-22 9:47AM EDT94.000.010.000.010.00-10176146.88%
SQ220930C000950002022-09-23 9:51AM EDT95.000.010.000.03-0.01-50.00%10195165.63%
SQ220930C000960002022-09-12 10:30AM EDT96.000.250.000.030.00-5129168.75%
SQ220930C000970002022-09-21 10:53AM EDT97.000.010.000.030.00-220171.88%
SQ220930C000980002022-09-22 9:46AM EDT98.000.010.000.030.00-11,719175.00%
SQ220930C000990002022-09-23 11:21AM EDT99.000.010.000.030.00-1541178.13%
SQ220930C001000002022-09-22 9:38AM EDT100.000.010.000.030.00-5205179.69%
SQ220930C001010002022-09-21 3:48PM EDT101.000.010.000.030.00-115252182.81%
SQ220930C001050002022-09-20 11:26AM EDT105.000.010.000.050.00-30185203.13%
SQ220930C001100002022-09-23 3:40PM EDT110.000.010.000.040.00-377212.50%
SQ220930C001150002022-09-09 3:53PM EDT115.000.040.000.040.00-347223.44%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220930P000350002022-09-23 3:44PM EDT35.000.010.000.03+0.01-101-159.38%
SQ220930P000400002022-09-23 10:23AM EDT40.000.020.000.07-0.01-33.33%539132.03%
SQ220930P000420002022-09-23 9:34AM EDT42.000.030.020.04+0.03-1-112.50%
SQ220930P000425002022-09-23 3:36PM EDT42.500.040.030.04+0.04-1,002-110.94%
SQ220930P000430002022-09-23 3:28PM EDT43.000.050.030.05+0.05-53-109.38%
SQ220930P000435002022-09-23 1:02PM EDT43.500.050.040.06+0.05-1-108.59%
SQ220930P000440002022-09-23 1:48PM EDT44.000.080.040.07+0.08-4-106.25%
SQ220930P000445002022-09-23 3:50PM EDT44.500.070.060.08+0.07-8-105.86%
SQ220930P000450002022-09-23 3:49PM EDT45.000.080.070.09-0.01-11.11%2991,254103.91%
SQ220930P000455002022-09-23 2:55PM EDT45.500.150.090.11+0.15-1233103.91%
SQ220930P000460002022-09-23 2:06PM EDT46.000.140.110.13+0.14-86122103.13%
SQ220930P000465002022-09-23 3:02PM EDT46.500.210.130.15+0.21-1435101.56%
SQ220930P000470002022-09-23 1:37PM EDT47.000.220.150.18+0.22-2637100.39%
SQ220930P000475002022-09-23 3:38PM EDT47.500.210.190.21+0.21-5930100.00%
SQ220930P000480002022-09-23 3:58PM EDT48.000.230.220.25+0.23-1715299.02%
SQ220930P000485002022-09-23 3:59PM EDT48.500.280.200.29+0.28-252495.12%
SQ220930P000490002022-09-23 3:57PM EDT49.000.340.300.34+0.34-4654496.88%
SQ220930P000495002022-09-23 3:58PM EDT49.500.380.350.39+0.38-70435195.70%
SQ220930P000500002022-09-23 3:59PM EDT50.000.450.420.45-0.04-8.16%1,70876794.92%
SQ220930P000510002022-09-23 3:59PM EDT51.000.590.560.62+0.59-19311693.55%
SQ220930P000520002022-09-23 3:59PM EDT52.000.800.750.82+0.80-51613991.99%
SQ220930P000530002022-09-23 3:58PM EDT53.001.030.991.11+1.03-8516191.41%
SQ220930P000540002022-09-23 3:58PM EDT54.001.361.291.40+1.36-67528489.55%
SQ220930P000550002022-09-23 3:59PM EDT55.001.721.661.76-0.23-11.79%2,27914,85688.18%
SQ220930P000560002022-09-23 3:59PM EDT56.002.162.102.20+2.16-1,27256487.11%
SQ220930P000570002022-09-23 3:56PM EDT57.002.802.582.75+2.80-22556786.33%
SQ220930P000580002022-09-23 3:58PM EDT58.003.273.153.35+3.27-14226185.55%
SQ220930P000590002022-09-23 3:58PM EDT59.003.973.804.00+3.97-13016084.77%
SQ220930P000600002022-09-23 3:59PM EDT60.004.664.554.75-0.14-2.92%2961,03285.69%
SQ220930P000610002022-09-23 3:48PM EDT61.005.415.255.55-0.04-0.73%14444084.18%
SQ220930P000620002022-09-23 2:31PM EDT62.006.806.106.50+0.55+8.80%4862788.28%
SQ220930P000630002022-09-23 3:53PM EDT63.007.217.007.35-0.04-0.55%2327989.45%
SQ220930P000640002022-09-23 2:43PM EDT64.008.747.908.20-0.21-2.35%830888.57%
SQ220930P000650002022-09-23 3:57PM EDT65.009.098.809.20+0.19+2.13%4179091.80%
SQ220930P000660002022-09-23 3:06PM EDT66.0010.689.7510.15+0.83+8.43%2712793.95%
SQ220930P000670002022-09-23 11:07AM EDT67.0011.4110.3011.60-0.34-2.89%3340100.59%
SQ220930P000680002022-09-23 2:40PM EDT68.0012.6511.7012.10-0.07-0.55%23783101.17%
SQ220930P000690002022-09-23 2:25PM EDT69.0013.2812.6513.20+4.83+57.16%8148110.16%
SQ220930P000700002022-09-23 3:59PM EDT70.0013.8313.5014.05-0.92-6.24%223,33889.84%
SQ220930P000710002022-09-23 3:39PM EDT71.0015.0214.3515.55+0.07+0.47%4113125.00%
SQ220930P000720002022-09-23 11:10AM EDT72.0016.3115.6516.10+1.41+9.46%3145120.31%
SQ220930P000730002022-09-22 10:37AM EDT73.0016.4216.4517.100.00-284103.91%
SQ220930P000740002022-09-23 10:11AM EDT74.0019.3017.4518.20+1.07+5.87%11,009121.48%
SQ220930P000750002022-09-23 10:45AM EDT75.0019.4318.4019.10+0.18+0.94%4205101.56%
SQ220930P000760002022-09-22 10:21AM EDT76.0019.0519.2020.250.00-28151184.08%
SQ220930P000770002022-09-23 2:00PM EDT77.0021.2220.6521.10+0.82+4.02%1108145.70%
SQ220930P000780002022-09-23 2:51PM EDT78.0022.5521.4022.25+0.50+2.27%589140.23%
SQ220930P000790002022-09-22 2:47PM EDT79.0023.8522.3523.250.00-79140138.28%
SQ220930P000800002022-09-23 10:41AM EDT80.0024.6623.5524.20-0.19-0.76%2103159.77%
SQ220930P000810002022-09-23 10:32AM EDT81.0025.6324.2025.20+0.20+0.79%68206.64%
SQ220930P000820002022-09-21 10:45AM EDT82.0020.4125.4026.250.00-1030157.81%
SQ220930P000830002022-09-23 1:25PM EDT83.0027.1526.4027.20+6.32+30.34%25154.69%
SQ220930P000840002022-09-21 3:06PM EDT84.0021.4027.4028.350.00-2210177.34%
SQ220930P000850002022-09-23 9:31AM EDT85.0029.8328.4029.20-0.07-0.23%139162.50%
SQ220930P000860002022-09-21 2:31PM EDT86.0025.0529.3530.350.00-19180.08%
SQ220930P000870002022-09-22 12:15PM EDT87.0031.7030.4531.400.00-111199.22%
SQ220930P000880002022-09-22 10:02AM EDT88.0031.6031.4032.300.00-3036187.89%
SQ220930P000890002022-09-09 12:10PM EDT89.0016.2532.3533.400.00-27197.66%
SQ220930P000900002022-09-12 1:39PM EDT90.0015.9033.2534.300.00-80171.09%
SQ220930P000910002022-09-19 10:12AM EDT91.0026.9534.3035.450.00-22205.47%
SQ220930P000920002022-08-17 9:54AM EDT92.0013.3524.9026.100.00-200.00%
SQ220930P000930002022-09-21 3:27PM EDT93.0032.2036.3037.450.00-21212.89%
SQ220930P000940002022-08-15 9:36AM EDT94.0011.2026.0028.550.00--10.00%
SQ220930P000950002022-09-09 3:13PM EDT95.0020.7238.3039.450.00-10219.92%
SQ220930P000960002022-09-14 10:00AM EDT96.0028.9539.3040.350.00-10210.16%
SQ220930P000980002022-09-14 10:16AM EDT98.0031.0041.2542.400.00-10216.80%
SQ220930P000990002022-08-15 9:54AM EDT99.0014.8031.1033.000.00--20.00%
SQ220930P001000002022-08-30 11:11AM EDT100.0032.8143.2544.300.00-50203.13%
SQ220930P001010002022-09-23 1:18PM EDT101.0044.9044.4045.20+44.90-20217.19%
SQ220930P001100002022-08-18 3:07PM EDT110.0031.0544.4045.350.00-900.00%
SQ220930P001150002022-09-12 10:03AM EDT115.0038.7058.2059.350.00-10243.75%