U.S. markets close in 4 hours 28 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
62.13+0.23 (+0.37%)
A partir del 11:32AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240621C000200002024-05-03 1:22PM EDT20.0050.3542.0045.150.00-171,210.16%
SQ240621C000225002024-02-07 4:41PM EDT22.5046.5557.4559.900.00-10394,505.47%
SQ240621C000250002024-02-27 11:33AM EDT25.0052.8959.0060.950.00-47475,167.19%
SQ240621C000275002024-03-15 11:41AM EDT27.5054.0349.4050.150.00-1102,732.03%
SQ240621C000300002024-06-14 1:59PM EDT30.0031.9830.5033.850.00-5620421.88%
SQ240621C000325002024-06-07 11:54AM EDT32.5033.1528.0531.350.00-2200403.13%
SQ240621C000350002024-06-04 9:30AM EDT35.0029.1825.5028.850.00-1106340.63%
SQ240621C000375002024-06-20 10:50AM EDT37.5024.8124.6525.60-17.79-41.76%153459.77%
SQ240621C000400002024-06-20 10:24AM EDT40.0022.2622.1022.65+1.26+6.00%1380353.13%
SQ240621C000425002024-06-20 10:51AM EDT42.5019.8419.7020.00-2.37-10.67%3243304.69%
SQ240621C000450002024-06-17 1:40PM EDT45.0016.8017.1517.500.00-11,074259.38%
SQ240621C000475002024-06-20 10:16AM EDT47.5015.3714.6515.00+1.32+9.40%2978223.05%
SQ240621C000500002024-06-20 11:17AM EDT50.0012.3012.3012.45+0.10+0.82%641,683197.27%
SQ240621C000525002024-06-18 1:39PM EDT52.509.579.6510.450.00-25646185.94%
SQ240621C000550002024-06-20 10:12AM EDT55.007.227.157.50-0.03-0.41%41,210118.95%
SQ240621C000560002024-06-18 10:18AM EDT56.007.316.206.450.00-25105.27%
SQ240621C000570002024-06-17 1:13PM EDT57.004.805.255.500.00-53397.66%
SQ240621C000575002024-06-18 11:38AM EDT57.505.104.706.250.00-14884142.19%
SQ240621C000580002024-06-20 11:14AM EDT58.004.354.254.50+0.35+8.75%32683.20%
SQ240621C000590002024-06-18 10:59AM EDT59.003.613.303.900.00-32087.30%
SQ240621C000600002024-06-20 10:54AM EDT60.002.352.402.64-0.17-6.75%751,08164.06%
SQ240621C000610002024-06-20 11:12AM EDT61.001.551.451.62-0.03-1.90%3840852.25%
SQ240621C000620002024-06-20 11:14AM EDT62.000.910.890.92+0.04+4.60%3604,67146.58%
SQ240621C000625002024-06-20 11:14AM EDT62.500.660.650.67+0.03+4.76%5702,86745.80%
SQ240621C000630002024-06-20 11:16AM EDT63.000.450.440.48-0.02-4.26%3291,42745.70%
SQ240621C000640002024-06-20 11:14AM EDT64.000.180.190.20-0.05-21.74%3606,40243.75%
SQ240621C000650002024-06-20 11:00AM EDT65.000.070.070.09-0.04-33.33%3013,78945.70%
SQ240621C000660002024-06-20 11:03AM EDT66.000.030.030.05-0.02-40.00%1261,85250.00%
SQ240621C000670002024-06-20 10:57AM EDT67.000.020.020.03-0.02-50.00%1111,64352.34%
SQ240621C000675002024-06-20 10:42AM EDT67.500.010.010.02-0.03-75.00%72,38352.34%
SQ240621C000680002024-06-20 10:50AM EDT68.000.010.010.02-0.02-66.67%162,04656.25%
SQ240621C000690002024-06-20 10:17AM EDT69.000.010.010.02-0.01-50.00%131,30064.06%
SQ240621C000700002024-06-20 10:56AM EDT70.000.010.010.020.00-2337,26471.88%
SQ240621C000710002024-06-20 9:53AM EDT71.000.010.010.130.00-141,417100.00%
SQ240621C000720002024-06-20 11:16AM EDT72.000.010.010.02-0.01-33.33%266685.94%
SQ240621C000725002024-06-20 10:40AM EDT72.500.010.000.01-0.01-50.00%613,90878.13%
SQ240621C000730002024-06-20 11:16AM EDT73.000.010.010.030.00-2092996.88%
SQ240621C000740002024-06-20 10:51AM EDT74.000.010.000.02-0.06-85.71%1038995.31%
SQ240621C000750002024-06-20 10:52AM EDT75.000.010.000.020.00-1109,362101.56%
SQ240621C000760002024-06-17 11:52AM EDT76.000.020.000.020.00-3191107.81%
SQ240621C000770002024-06-12 3:40PM EDT77.000.040.000.160.00-10419150.78%
SQ240621C000775002024-06-14 11:05AM EDT77.500.020.000.030.00-82,521121.88%
SQ240621C000780002024-06-18 1:36PM EDT78.000.020.000.030.00-26354125.00%
SQ240621C000790002024-06-18 2:54PM EDT79.000.030.000.230.00-1228175.78%
SQ240621C000800002024-06-18 1:47PM EDT80.000.010.000.010.00-87,038121.88%
SQ240621C000810002024-06-18 12:57PM EDT81.000.250.000.500.00-274219.92%
SQ240621C000820002024-06-11 3:30PM EDT82.000.020.000.020.00-14165143.75%
SQ240621C000825002024-06-17 2:11PM EDT82.500.010.000.020.00-353,659143.75%
SQ240621C000830002024-06-17 1:42PM EDT83.000.010.000.500.00-248235.55%
SQ240621C000840002024-06-18 10:17AM EDT84.000.010.000.020.00-188153.13%
SQ240621C000850002024-06-20 11:03AM EDT85.000.010.000.030.00-56,334165.63%
SQ240621C000875002024-06-18 11:32AM EDT87.500.020.000.010.00-272,980162.50%
SQ240621C000900002024-06-17 2:23PM EDT90.000.010.000.020.00-636,564184.38%
SQ240621C000925002024-06-18 9:39AM EDT92.500.020.000.020.00-191,393196.88%
SQ240621C000950002024-06-18 1:38PM EDT95.000.020.000.030.00-12,285215.63%
SQ240621C000975002024-06-20 10:59AM EDT97.500.030.000.03+0.01+50.00%71,452228.13%
SQ240621C001000002024-06-20 9:47AM EDT100.000.010.000.010.00-19,585212.50%
SQ240621C001050002024-06-17 1:40PM EDT105.000.020.000.020.00-142,258250.00%
SQ240621C001100002024-06-11 12:47PM EDT110.000.010.000.020.00-102,599268.75%
SQ240621C001150002024-06-17 3:18PM EDT115.000.010.000.020.00-21,408287.50%
SQ240621C001200002024-06-10 1:34PM EDT120.000.010.000.020.00-1151,344306.25%
SQ240621C001250002024-06-11 1:25PM EDT125.000.010.000.020.00-50911321.88%
SQ240621C001300002024-06-20 10:59AM EDT130.000.010.000.010.00-10711,352318.75%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240621P000200002024-03-05 2:11PM EDT20.000.030.000.100.00-1167646.88%
SQ240621P000225002024-05-24 3:31PM EDT22.500.020.000.500.00-20377741.41%
SQ240621P000250002024-05-22 2:45PM EDT25.000.010.000.020.00-24375437.50%
SQ240621P000275002024-05-31 2:22PM EDT27.500.020.000.020.00-24,047393.75%
SQ240621P000300002024-06-14 9:47AM EDT30.000.020.000.100.00-102,839428.13%
SQ240621P000325002024-06-03 1:19PM EDT32.500.010.000.020.00-6304,907318.75%
SQ240621P000350002024-06-07 1:01PM EDT35.000.020.000.030.00-15,210300.00%
SQ240621P000375002024-06-06 11:49AM EDT37.500.010.000.210.00-4801,941342.19%
SQ240621P000400002024-06-14 12:09PM EDT40.000.010.000.020.00-521,508225.00%
SQ240621P000425002024-06-11 11:50AM EDT42.500.050.000.020.00-54,110193.75%
SQ240621P000450002024-06-17 1:13PM EDT45.000.010.000.050.00-925,336187.50%
SQ240621P000475002024-06-18 3:47PM EDT47.500.010.000.020.00-42,464143.75%
SQ240621P000500002024-06-18 3:59PM EDT50.000.010.000.040.00-1438,479128.13%
SQ240621P000525002024-06-17 11:58AM EDT52.500.040.010.020.00-136,24298.44%
SQ240621P000530002024-06-12 2:35PM EDT53.000.030.010.120.00--21117.19%
SQ240621P000540002024-06-17 10:01AM EDT54.000.040.010.050.00-113192.97%
SQ240621P000550002024-06-20 10:57AM EDT55.000.010.010.03-0.01-50.00%55,96977.34%
SQ240621P000560002024-06-18 3:42PM EDT56.000.040.020.030.00-459169.53%
SQ240621P000570002024-06-20 10:15AM EDT57.000.020.020.03-0.04-66.67%724059.38%
SQ240621P000575002024-06-20 10:56AM EDT57.500.020.020.03-0.03-60.00%53,62054.69%
SQ240621P000580002024-06-20 10:59AM EDT58.000.030.020.04-0.04-57.14%931350.78%
SQ240621P000590002024-06-20 11:06AM EDT59.000.050.040.05-0.06-54.55%10359144.53%
SQ240621P000600002024-06-20 10:57AM EDT60.000.100.090.11-0.14-58.33%1479,89740.43%
SQ240621P000610002024-06-20 11:16AM EDT61.000.240.240.26-0.24-50.00%2551,37437.50%
SQ240621P000620002024-06-20 11:13AM EDT62.000.580.560.56-0.32-35.56%673,66933.99%
SQ240621P000625002024-06-20 11:14AM EDT62.500.830.790.83-0.25-23.15%5042,65934.08%
SQ240621P000630002024-06-20 10:53AM EDT63.001.181.071.14-0.25-17.48%84,68332.91%
SQ240621P000640002024-06-20 11:14AM EDT64.001.851.761.89-0.45-19.57%101,04923.44%
SQ240621P000650002024-06-20 11:00AM EDT65.002.702.612.79-0.46-14.56%1076,8910.00%
SQ240621P000660002024-06-20 10:24AM EDT66.003.853.603.85-0.23-5.64%267120.00%
SQ240621P000670002024-06-20 10:52AM EDT67.004.904.404.80+0.03+0.62%71,0040.00%
SQ240621P000675002024-06-20 10:59AM EDT67.505.194.356.15+0.09+1.76%172,075138.09%
SQ240621P000680002024-06-20 11:02AM EDT68.005.535.605.80-0.14-2.47%51490.00%
SQ240621P000690002024-06-20 10:17AM EDT69.006.596.506.80-0.36-5.18%1560.00%
SQ240621P000700002024-06-20 10:48AM EDT70.007.787.557.80-0.28-3.47%143,4380.00%
SQ240621P000710002024-06-14 9:33AM EDT71.008.257.7510.050.00-5287.50%
SQ240621P000720002024-06-12 3:52PM EDT72.007.499.559.850.00-300.00%
SQ240621P000725002024-06-20 10:37AM EDT72.5010.2010.0510.75-0.31-2.95%41,01298.44%
SQ240621P000730002024-06-07 10:11AM EDT73.007.809.8510.850.00-1800.00%
SQ240621P000740002024-06-10 10:59AM EDT74.009.5811.6011.850.00-800.00%
SQ240621P000750002024-06-17 1:40PM EDT75.0013.5712.5512.80+0.43+3.27%11690.00%
SQ240621P000760002024-05-22 2:00PM EDT76.008.7013.5513.800.00--00.00%
SQ240621P000770002024-06-12 10:01AM EDT77.0010.5014.5514.800.00--20.00%
SQ240621P000775002024-06-20 10:07AM EDT77.5015.0315.0015.30+0.05+0.33%101450.00%
SQ240621P000780002024-06-06 9:47AM EDT78.0012.5015.5015.850.00-100.00%
SQ240621P000790002024-06-13 10:29AM EDT79.0015.6516.5017.350.00-64156.25%
SQ240621P000800002024-06-17 12:45PM EDT80.0018.5817.5018.000.00-18187.11%
SQ240621P000810002024-06-13 10:29AM EDT81.0017.6518.5019.300.00-77156.25%
SQ240621P000820002024-05-30 12:02PM EDT82.0016.1719.5019.850.00-220.00%
SQ240621P000825002024-06-17 10:34AM EDT82.5021.2020.0022.300.00-25302.54%
SQ240621P000830002024-06-13 10:29AM EDT83.0019.6520.5022.450.00-170287.11%
SQ240621P000840002024-06-10 10:29AM EDT84.0019.7521.5023.650.00-17307.42%
SQ240621P000850002024-05-30 2:55PM EDT85.0019.8822.5024.750.00-1511321.48%
SQ240621P000875002024-05-30 2:39PM EDT87.5022.1024.0026.750.00-1100162.50%
SQ240621P000900002024-06-07 9:41AM EDT90.0024.9026.2529.400.00-30439.45%
SQ240621P000925002024-05-13 11:50AM EDT92.5021.6527.5528.200.00-100.00%
SQ240621P000950002024-04-19 12:39PM EDT95.0024.9822.4023.150.00-100.00%
SQ240621P000975002024-04-15 1:05PM EDT97.5023.1525.6026.450.00-700.00%
SQ240621P001000002024-04-10 9:51AM EDT100.0022.9528.3529.200.00-1000.00%
SQ240621P001050002024-03-04 4:45PM EDT105.0028.3025.9026.750.00-230.00%
SQ240621P001100002024-03-06 3:00PM EDT110.0034.1032.6533.500.00-770.00%
SQ240621P001150002024-05-03 11:15AM EDT115.0043.5049.9053.000.00-10384.38%
SQ240621P001200002024-03-15 10:16AM EDT120.0039.0942.6043.500.00-200.00%
SQ240621P001250002023-08-18 10:14AM EDT125.0068.9071.6072.850.00-101,215.33%
SQ240621P001300002023-08-18 12:02PM EDT130.0073.2576.6577.700.00-1001,243.16%