U.S. markets close in 4 hours 32 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
65.67+0.11 (+0.17%)
A partir del 11:28AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240531C000450002024-05-30 10:19AM EDT45.0020.7419.8022.35+0.74+3.70%13341.41%
SQ240531C000500002024-05-17 10:31AM EDT50.0022.4514.9015.550.00-230.00%
SQ240531C000550002024-05-29 9:55AM EDT55.0010.4610.0510.850.00-157154.69%
SQ240531C000560002024-05-06 11:41AM EDT56.0016.308.709.600.00-100.00%
SQ240531C000580002024-05-28 3:59PM EDT58.008.156.808.750.00-515103.52%
SQ240531C000590002024-05-28 1:41PM EDT59.006.906.306.600.00-7160.00%
SQ240531C000600002024-05-29 9:55AM EDT60.005.514.905.600.00-10650.00%
SQ240531C000610002024-05-29 1:41PM EDT61.005.004.204.600.00-2280.00%
SQ240531C000620002024-05-30 10:45AM EDT62.003.903.153.60-0.15-3.70%28540.00%
SQ240531C000630002024-05-29 1:38PM EDT63.003.292.372.770.00-42143.95%
SQ240531C000640002024-05-30 10:17AM EDT64.001.641.582.35-0.28-14.58%1410970.70%
SQ240531C000650002024-05-30 11:00AM EDT65.001.200.991.05-0.03-2.44%12334234.28%
SQ240531C000660002024-05-30 11:11AM EDT66.000.520.490.54-0.19-26.76%58268735.65%
SQ240531C000670002024-05-30 11:07AM EDT67.000.260.230.25-0.12-31.58%7982,05237.31%
SQ240531C000680002024-05-30 11:09AM EDT68.000.130.090.12-0.07-35.00%2621,95040.43%
SQ240531C000690002024-05-30 10:53AM EDT69.000.050.040.06-0.03-37.50%1195,54643.75%
SQ240531C000700002024-05-30 11:07AM EDT70.000.030.020.03-0.01-33.33%2122,80046.88%
SQ240531C000710002024-05-30 11:09AM EDT71.000.010.010.020.00-566,40750.00%
SQ240531C000720002024-05-30 10:59AM EDT72.000.010.010.02-0.01-50.00%3351,66557.03%
SQ240531C000730002024-05-30 9:37AM EDT73.000.010.010.020.00-2001,34764.06%
SQ240531C000740002024-05-30 11:07AM EDT74.000.010.010.02-0.01-33.33%61,44271.88%
SQ240531C000750002024-05-30 11:04AM EDT75.000.010.000.010.00-12,32268.75%
SQ240531C000760002024-05-30 9:32AM EDT76.000.010.000.010.00-666675.00%
SQ240531C000770002024-05-29 12:11PM EDT77.000.010.000.01-0.01-50.00%22,32381.25%
SQ240531C000780002024-05-30 10:29AM EDT78.000.010.000.010.00-21,57587.50%
SQ240531C000790002024-05-29 2:19PM EDT79.000.020.000.120.00-2658125.78%
SQ240531C000800002024-05-29 2:06PM EDT80.000.010.000.020.00-81,042104.69%
SQ240531C000810002024-05-30 9:57AM EDT81.000.040.000.04+0.03+300.00%1276120.31%
SQ240531C000820002024-05-29 2:08PM EDT82.000.010.000.210.00-1145160.94%
SQ240531C000830002024-05-28 1:56PM EDT83.000.020.000.020.00-106320121.88%
SQ240531C000840002024-05-30 10:12AM EDT84.000.010.000.020.00-2693128.13%
SQ240531C000850002024-05-24 3:53PM EDT85.000.010.000.260.00-16395188.28%
SQ240531C000860002024-05-21 3:54PM EDT86.000.050.000.250.00-679193.75%
SQ240531C000870002024-05-28 11:34AM EDT87.000.010.000.020.00-5468143.75%
SQ240531C000880002024-05-24 10:24AM EDT88.000.010.000.070.00-634171.88%
SQ240531C000890002024-05-22 1:04PM EDT89.000.020.000.160.00-4164199.22%
SQ240531C000900002024-05-24 9:45AM EDT90.000.010.000.010.00-1001,076150.00%
SQ240531C000950002024-05-22 12:18PM EDT95.000.010.001.230.00-5136338.87%
SQ240531C001000002024-05-23 2:13PM EDT100.000.010.000.030.00-1049212.50%
SQ240531C001050002024-05-23 10:53AM EDT105.000.030.001.020.00-213388.28%
SQ240531C001100002024-05-03 2:16PM EDT110.000.050.001.020.00-29416.99%
SQ240531C001150002024-05-28 9:34AM EDT115.000.010.001.010.00-100159442.97%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240531P000450002024-05-28 12:41PM EDT45.000.010.000.010.00-633181.25%
SQ240531P000500002024-05-28 10:18AM EDT50.000.020.000.060.00-1179164.06%
SQ240531P000540002024-05-30 9:59AM EDT54.000.010.010.030.00-41,226115.63%
SQ240531P000550002024-05-29 2:32PM EDT55.000.010.010.030.00-1,2221,397106.25%
SQ240531P000560002024-05-23 12:57PM EDT56.000.050.010.030.00-511396.88%
SQ240531P000570002024-05-28 2:27PM EDT57.000.020.010.030.00-214387.50%
SQ240531P000580002024-05-28 1:08PM EDT58.000.020.010.040.00-14718680.47%
SQ240531P000590002024-05-29 2:26PM EDT59.000.030.010.050.00-162772.66%
SQ240531P000600002024-05-30 10:18AM EDT60.000.030.020.040.00-151,19863.28%
SQ240531P000610002024-05-30 11:05AM EDT61.000.030.030.04-0.01-25.00%15369954.69%
SQ240531P000620002024-05-30 10:18AM EDT62.000.060.040.06-0.01-14.29%2451,67149.81%
SQ240531P000630002024-05-30 11:03AM EDT63.000.100.090.12-0.06-37.50%802,75946.09%
SQ240531P000640002024-05-30 11:03AM EDT64.000.230.240.28-0.09-28.12%2101,06745.51%
SQ240531P000650002024-05-30 11:08AM EDT65.000.500.530.58-0.16-24.24%3426,74045.31%
SQ240531P000660002024-05-30 11:01AM EDT66.000.931.031.08-0.16-14.68%421,49146.58%
SQ240531P000670002024-05-30 11:01AM EDT67.001.591.701.92-0.08-4.79%1776751.47%
SQ240531P000680002024-05-30 10:58AM EDT68.002.422.532.76-0.28-10.37%101,27356.45%
SQ240531P000690002024-05-30 10:13AM EDT69.003.193.203.75-0.09-2.74%1841054.49%
SQ240531P000700002024-05-30 10:09AM EDT70.004.554.155.10+0.35+8.33%1644780.66%
SQ240531P000710002024-05-30 9:34AM EDT71.005.155.456.60+0.07+1.38%1163124.41%
SQ240531P000720002024-05-30 10:06AM EDT72.006.436.457.15-0.33-4.88%1149119.53%
SQ240531P000730002024-05-30 10:40AM EDT73.007.037.458.65-0.62-8.10%1352151.56%
SQ240531P000740002024-05-30 9:55AM EDT74.008.257.608.60-0.60-6.78%836121.68%
SQ240531P000750002024-05-30 10:40AM EDT75.008.899.4510.30-0.10-1.11%1118159.96%
SQ240531P000760002024-05-28 10:42AM EDT76.0010.3010.5011.150.00-97165.82%
SQ240531P000770002024-05-23 10:19AM EDT77.009.5111.3511.650.00-20135.35%
SQ240531P000780002024-05-23 10:19AM EDT78.0012.4012.3013.25+1.56+14.39%20180.47%
SQ240531P000790002024-05-15 3:16PM EDT79.007.3311.6013.600.00-160167.97%
SQ240531P000800002024-05-22 12:31PM EDT80.0011.0714.5014.650.00-30172.66%
SQ240531P000810002024-05-29 9:37AM EDT81.0015.9013.7516.000.00-62232.03%
SQ240531P000820002024-05-17 12:15PM EDT82.008.7815.7517.850.00-11219.53%
SQ240531P000830002024-05-23 3:26PM EDT83.0016.6517.0519.100.00-11257.81%
SQ240531P000850002024-05-24 3:40PM EDT85.0018.7418.2020.150.00-200283.01%
SQ240531P000860002024-05-14 3:25PM EDT86.0015.0020.2522.300.00--0303.71%
SQ240531P000870002024-05-01 9:30AM EDT87.0019.3321.2521.650.00-10199.22%
SQ240531P000950002024-05-13 3:19PM EDT95.0025.0127.4531.150.00-10454.88%