U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
62.15-0.21 (-0.34%)
Al cierre: 04:00PM EDT
62.11 -0.04 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240920C000325002024-05-31 12:21PM EDT32.5030.9029.0531.550.00-61386.77%
SQ240920C000350002024-06-14 10:34AM EDT35.0027.5226.6529.15-2.80-9.23%4781.15%
SQ240920C000375002024-06-13 3:47PM EDT37.5025.6723.3027.550.00-81573.73%
SQ240920C000400002024-06-14 2:24PM EDT40.0022.7722.0024.65-1.18-4.93%134074.37%
SQ240920C000425002024-06-11 11:19AM EDT42.5022.1020.7521.100.00-52168.19%
SQ240920C000450002024-06-12 12:02PM EDT45.0021.5518.4018.850.00-13563.60%
SQ240920C000475002024-06-13 1:53PM EDT47.5016.9516.3516.600.00-37360.67%
SQ240920C000500002024-06-07 2:38PM EDT50.0017.4414.3014.650.00-216458.77%
SQ240920C000550002024-06-14 3:47PM EDT55.0010.5710.3510.75-0.38-3.47%439052.88%
SQ240920C000575002024-06-14 10:54AM EDT57.509.058.809.20-0.40-4.23%248952.26%
SQ240920C000600002024-06-14 1:46PM EDT60.007.607.357.75-0.40-5.00%1164751.25%
SQ240920C000625002024-06-14 3:49PM EDT62.506.266.256.40-0.32-4.86%22352550.84%
SQ240920C000650002024-06-14 3:50PM EDT65.005.175.155.30-0.03-0.58%1533,41650.24%
SQ240920C000675002024-06-14 3:39PM EDT67.504.204.204.35-0.10-2.33%4891950.32%
SQ240920C000700002024-06-14 3:57PM EDT70.003.433.403.50-0.02-0.58%2342,53749.54%
SQ240920C000725002024-06-14 2:59PM EDT72.502.702.592.82-0.20-6.90%161,09449.15%
SQ240920C000750002024-06-14 12:53PM EDT75.002.202.152.340.00-222,66049.61%
SQ240920C000775002024-06-14 12:43PM EDT77.501.751.602.04-0.01-0.57%767751.05%
SQ240920C000800002024-06-14 3:56PM EDT80.001.431.361.45+0.08+5.93%205,44648.68%
SQ240920C000825002024-06-13 1:33PM EDT82.501.170.961.17+0.05+4.46%13,27248.83%
SQ240920C000850002024-06-14 2:24PM EDT85.000.860.750.94+0.01+1.18%116,29248.93%
SQ240920C000875002024-06-14 2:26PM EDT87.500.710.610.76-0.04-5.33%11,24449.15%
SQ240920C000900002024-06-14 3:58PM EDT90.000.580.480.600.00-182,09249.10%
SQ240920C000925002024-06-14 3:58PM EDT92.500.460.360.51-0.11-19.30%1046549.85%
SQ240920C000950002024-06-14 3:58PM EDT95.000.410.240.42+0.02+5.13%62,07550.24%
SQ240920C001000002024-06-14 12:30PM EDT100.000.270.210.31+0.03+12.50%41,48550.10%
SQ240920C001050002024-06-13 3:50PM EDT105.000.190.120.27+0.01+5.56%11,99351.56%
SQ240920C001100002024-06-13 12:19PM EDT110.000.150.120.230.00-11,43154.30%
SQ240920C001150002024-06-13 2:42PM EDT115.000.120.070.150.00-655353.91%
SQ240920C001200002024-06-14 3:55PM EDT120.000.090.090.10-0.02-18.18%141,70055.86%
SQ240920C001250002024-06-14 3:35PM EDT125.000.080.040.09+0.02+33.33%4887656.06%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240920P000325002024-06-14 2:55PM EDT32.500.090.050.150.00-216460.94%
SQ240920P000350002024-06-14 2:57PM EDT35.000.160.100.26+0.02+14.29%417560.16%
SQ240920P000375002024-06-14 2:56PM EDT37.500.260.170.28+0.11+73.33%224956.06%
SQ240920P000400002024-06-13 3:31PM EDT40.000.320.280.390.00-2792154.05%
SQ240920P000425002024-06-13 3:35PM EDT42.500.460.400.540.00-197451.66%
SQ240920P000450002024-06-14 3:57PM EDT45.000.770.590.77+0.14+22.22%349951.76%
SQ240920P000475002024-06-14 2:41PM EDT47.501.091.011.08+0.16+17.20%13,23850.17%
SQ240920P000500002024-06-14 3:23PM EDT50.001.451.421.61+0.19+15.08%301,16350.27%
SQ240920P000550002024-06-14 11:38AM EDT55.002.682.582.86+0.21+8.50%269,48847.84%
SQ240920P000575002024-06-14 3:17PM EDT57.503.602.893.60+0.33+10.09%241,02845.83%
SQ240920P000600002024-06-14 2:41PM EDT60.004.744.504.65+0.39+8.97%625,55045.18%
SQ240920P000625002024-06-14 11:37AM EDT62.505.855.705.85+0.20+3.54%2176,07844.36%
SQ240920P000650002024-06-14 12:31PM EDT65.007.337.107.20+0.83+12.77%673,72443.41%
SQ240920P000675002024-06-14 1:51PM EDT67.508.838.608.80+0.33+3.88%581,41143.12%
SQ240920P000700002024-06-14 10:10AM EDT70.0010.9010.1510.55+0.70+6.86%213,93242.82%
SQ240920P000725002024-06-14 12:15PM EDT72.5012.1612.0012.50+0.67+5.83%22,10943.14%
SQ240920P000750002024-06-05 3:18PM EDT75.0011.7414.0515.300.00-741,92050.66%
SQ240920P000775002024-06-13 1:00PM EDT77.5015.6516.1516.550.00-61,03541.99%
SQ240920P000800002024-06-14 9:59AM EDT80.0018.7518.2018.55+3.15+20.19%1461638.94%
SQ240920P000825002024-06-04 11:07AM EDT82.5018.6020.4520.900.00-158939.65%
SQ240920P000850002024-06-12 1:13PM EDT85.0020.3022.8025.250.00-265352.22%
SQ240920P000875002024-06-06 3:01PM EDT87.5021.1225.2027.650.00-1024453.98%
SQ240920P000900002024-06-06 9:30AM EDT90.0025.0527.5529.150.00-54960.08%
SQ240920P000925002024-05-29 9:58AM EDT92.5027.2629.0030.700.00-4046.19%
SQ240920P000950002024-06-04 3:11PM EDT95.0030.8931.5034.200.00-2066.48%
SQ240920P001000002024-05-31 12:21PM EDT100.0037.2637.5040.000.00-7264.72%
SQ240920P001050002024-05-02 3:32PM EDT105.0035.8039.9043.000.00-36049.61%
SQ240920P001100002024-05-02 3:52PM EDT110.0040.0544.9048.000.00-8053.22%
SQ240920P001150002024-05-22 1:56PM EDT115.0047.0052.5054.200.00-1068.95%
SQ240920P001200002024-03-07 10:55AM EDT120.0044.2043.0043.750.00--10.00%