Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241018C00040000 | 2024-10-11 3:58PM EDT | 40.00 | 29.96 | 28.15 | 31.75 | +5.01 | +20.08% | 1 | 44 | 244.14% |
| SQ241018C00042500 | 2024-10-01 10:38AM EDT | 42.50 | 27.65 | 25.70 | 29.25 | +5.20 | +23.16% | 18 | 56 | 225.00% |
| SQ241018C00045000 | 2024-10-11 3:58PM EDT | 45.00 | 24.61 | 23.65 | 24.80 | +3.46 | +16.36% | 3 | 40 | 169.53% |
| SQ241018C00047500 | 2024-10-01 10:43AM EDT | 47.50 | 17.75 | 21.10 | 22.80 | 0.00 | - | 12 | 20 | 216.02% |
| SQ241018C00050000 | 2024-10-10 10:09AM EDT | 50.00 | 19.40 | 18.65 | 20.75 | 0.00 | - | 61 | 164 | 50.00% |
| SQ241018C00052500 | 2024-10-10 2:11PM EDT | 52.50 | 17.75 | 17.05 | 17.80 | 0.00 | - | 1 | 28 | 135.35% |
| SQ241018C00055000 | 2024-10-11 3:47PM EDT | 55.00 | 14.65 | 13.95 | 14.95 | +1.34 | +10.07% | 15 | 399 | 119.53% |
| SQ241018C00057000 | 2024-09-30 11:08AM EDT | 57.00 | 11.05 | 12.60 | 13.25 | 0.00 | - | - | 49 | 102.34% |
| SQ241018C00057500 | 2024-10-11 12:46PM EDT | 57.50 | 12.45 | 11.15 | 13.45 | -0.55 | -4.23% | 1 | 110 | 83.98% |
| SQ241018C00058000 | 2024-10-07 12:25PM EDT | 58.00 | 8.69 | 10.60 | 11.90 | 0.00 | - | 62 | 82 | 92.77% |
| SQ241018C00059000 | 2024-10-07 2:30PM EDT | 59.00 | 7.05 | 10.60 | 11.00 | 0.00 | - | 22 | 45 | 74.41% |
| SQ241018C00060000 | 2024-10-11 3:28PM EDT | 60.00 | 9.81 | 9.70 | 9.90 | -0.93 | -8.66% | 11 | 484 | 68.16% |
| SQ241018C00061000 | 2024-10-08 11:40AM EDT | 61.00 | 8.21 | 8.50 | 9.75 | +1.16 | +16.45% | 1 | 2 | 87.79% |
| SQ241018C00062000 | 2024-10-11 3:43PM EDT | 62.00 | 7.90 | 7.75 | 7.95 | -0.47 | -5.62% | 9 | 2,661 | 60.84% |
| SQ241018C00062500 | 2024-10-11 2:52PM EDT | 62.50 | 7.67 | 7.25 | 7.50 | -0.54 | -6.58% | 8 | 1,012 | 59.67% |
| SQ241018C00063000 | 2024-10-11 3:58PM EDT | 63.00 | 6.89 | 6.65 | 7.05 | -0.53 | -7.14% | 24 | 73 | 54.30% |
| SQ241018C00064000 | 2024-10-11 3:26PM EDT | 64.00 | 5.92 | 5.80 | 6.70 | -0.28 | -4.52% | 87 | 248 | 70.12% |
| SQ241018C00065000 | 2024-10-11 3:30PM EDT | 65.00 | 5.00 | 4.90 | 5.05 | -0.50 | -9.09% | 299 | 2,767 | 52.44% |
| SQ241018C00066000 | 2024-10-11 3:58PM EDT | 66.00 | 4.05 | 4.00 | 4.15 | -0.72 | -15.09% | 80 | 706 | 48.83% |
| SQ241018C00067000 | 2024-10-11 3:16PM EDT | 67.00 | 3.38 | 3.00 | 3.30 | -0.53 | -13.55% | 59 | 810 | 45.80% |
| SQ241018C00067500 | 2024-10-11 3:59PM EDT | 67.50 | 2.90 | 2.62 | 2.94 | -0.50 | -14.71% | 275 | 2,044 | 45.80% |
| SQ241018C00068000 | 2024-10-11 3:55PM EDT | 68.00 | 2.49 | 2.31 | 2.59 | -0.53 | -17.55% | 259 | 2,065 | 45.41% |
| SQ241018C00069000 | 2024-10-11 3:59PM EDT | 69.00 | 1.89 | 1.83 | 1.91 | -0.48 | -20.25% | 407 | 1,034 | 43.26% |
| SQ241018C00070000 | 2024-10-11 3:59PM EDT | 70.00 | 1.39 | 1.32 | 1.46 | -0.40 | -22.35% | 1,966 | 5,767 | 44.92% |
| SQ241018C00071000 | 2024-10-11 3:59PM EDT | 71.00 | 0.95 | 0.92 | 0.97 | -0.41 | -30.15% | 3,625 | 1,498 | 42.63% |
| SQ241018C00072000 | 2024-10-11 3:58PM EDT | 72.00 | 0.63 | 0.53 | 0.65 | -0.39 | -38.24% | 1,053 | 1,276 | 42.33% |
| SQ241018C00072500 | 2024-10-11 3:59PM EDT | 72.50 | 0.53 | 0.50 | 0.53 | -0.35 | -39.77% | 542 | 7,492 | 42.38% |
| SQ241018C00073000 | 2024-10-11 3:59PM EDT | 73.00 | 0.42 | 0.37 | 0.44 | -0.32 | -43.24% | 365 | 837 | 42.97% |
| SQ241018C00074000 | 2024-10-11 3:58PM EDT | 74.00 | 0.27 | 0.18 | 0.29 | -0.25 | -48.08% | 755 | 555 | 43.56% |
| SQ241018C00075000 | 2024-10-11 3:59PM EDT | 75.00 | 0.18 | 0.17 | 0.18 | -0.17 | -48.57% | 3,924 | 10,517 | 43.65% |
| SQ241018C00076000 | 2024-10-11 3:59PM EDT | 76.00 | 0.11 | 0.11 | 0.13 | -0.14 | -56.00% | 78 | 465 | 45.51% |
| SQ241018C00077000 | 2024-10-11 3:58PM EDT | 77.00 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 111 | 763 | 46.88% |
| SQ241018C00077500 | 2024-10-11 3:11PM EDT | 77.50 | 0.08 | 0.06 | 0.11 | -0.14 | -63.64% | 5 | 72 | 51.37% |
| SQ241018C00078000 | 2024-10-11 3:37PM EDT | 78.00 | 0.08 | 0.02 | 0.20 | -0.06 | -42.86% | 128 | 3,090 | 53.91% |
| SQ241018C00079000 | 2024-10-11 3:28PM EDT | 79.00 | 0.05 | 0.01 | 0.08 | -0.06 | -54.55% | 2 | 9,696 | 50.00% |
| SQ241018C00080000 | 2024-10-11 3:29PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 288 | 3,806 | 50.78% |
| SQ241018C00085000 | 2024-10-10 3:47PM EDT | 85.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 124 | 498 | 73.44% |
| SQ241018C00090000 | 2024-10-11 10:37AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 10 | 379 | 83.59% |
| SQ241018C00095000 | 2024-09-23 1:14PM EDT | 95.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 9 | 114.45% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241018P00040000 | 2024-09-20 1:24PM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 75 | 150.00% |
| SQ241018P00042500 | 2024-09-16 1:17PM EDT | 42.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 131.25% |
| SQ241018P00045000 | 2024-10-08 11:01AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 144 | 118.75% |
| SQ241018P00047500 | 2024-10-07 10:07AM EDT | 47.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 30 | 62 | 162.89% |
| SQ241018P00050000 | 2024-10-11 2:44PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 2,901 | 90.63% |
| SQ241018P00052500 | 2024-10-11 3:59PM EDT | 52.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 743 | 1,250 | 92.19% |
| SQ241018P00055000 | 2024-10-11 12:17PM EDT | 55.00 | 0.04 | 0.01 | 0.16 | +0.02 | +100.00% | 5 | 3,557 | 97.27% |
| SQ241018P00057000 | 2024-10-11 3:17PM EDT | 57.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 49 | 71.88% |
| SQ241018P00057500 | 2024-10-11 3:56PM EDT | 57.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 11 | 1,975 | 69.53% |
| SQ241018P00058000 | 2024-10-11 12:09PM EDT | 58.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 6 | 31 | 67.97% |
| SQ241018P00059000 | 2024-10-11 3:36PM EDT | 59.00 | 0.04 | 0.01 | 0.10 | +0.02 | +100.00% | 84 | 342 | 67.19% |
| SQ241018P00060000 | 2024-10-11 2:57PM EDT | 60.00 | 0.05 | 0.05 | 0.18 | -0.03 | -37.50% | 93 | 2,424 | 70.12% |
| SQ241018P00061000 | 2024-10-11 3:17PM EDT | 61.00 | 0.06 | 0.05 | 0.21 | -0.01 | -14.29% | 31 | 880 | 65.43% |
| SQ241018P00062000 | 2024-10-11 1:41PM EDT | 62.00 | 0.09 | 0.07 | 0.23 | -0.01 | -10.00% | 28 | 1,687 | 60.94% |
| SQ241018P00062500 | 2024-10-11 3:07PM EDT | 62.50 | 0.08 | 0.08 | 0.25 | -0.08 | -50.00% | 175 | 1,524 | 58.79% |
| SQ241018P00063000 | 2024-10-11 3:31PM EDT | 63.00 | 0.10 | 0.10 | 0.23 | -0.04 | -28.57% | 108 | 621 | 55.47% |
| SQ241018P00064000 | 2024-10-11 3:58PM EDT | 64.00 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 65 | 260 | 48.34% |
| SQ241018P00065000 | 2024-10-11 3:59PM EDT | 65.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 228 | 2,354 | 46.00% |
| SQ241018P00066000 | 2024-10-11 3:57PM EDT | 66.00 | 0.31 | 0.25 | 0.35 | -0.09 | -22.50% | 209 | 783 | 44.53% |
| SQ241018P00067000 | 2024-10-11 3:55PM EDT | 67.00 | 0.49 | 0.47 | 0.52 | -0.11 | -18.33% | 214 | 567 | 42.87% |
| SQ241018P00067500 | 2024-10-11 3:57PM EDT | 67.50 | 0.60 | 0.59 | 0.64 | -0.07 | -10.45% | 119 | 1,608 | 42.43% |
| SQ241018P00068000 | 2024-10-11 3:57PM EDT | 68.00 | 0.74 | 0.53 | 0.78 | -0.09 | -10.84% | 615 | 929 | 41.94% |
| SQ241018P00069000 | 2024-10-11 3:59PM EDT | 69.00 | 1.10 | 1.06 | 1.16 | -0.15 | -12.00% | 262 | 249 | 41.85% |
| SQ241018P00070000 | 2024-10-11 3:58PM EDT | 70.00 | 1.60 | 1.57 | 1.63 | -0.01 | -0.62% | 1,237 | 1,894 | 41.31% |
| SQ241018P00071000 | 2024-10-11 3:13PM EDT | 71.00 | 2.08 | 2.15 | 2.22 | -0.12 | -5.45% | 69 | 847 | 41.11% |
| SQ241018P00072000 | 2024-10-11 3:48PM EDT | 72.00 | 2.86 | 2.66 | 2.95 | +0.15 | +5.54% | 26 | 139 | 42.33% |
| SQ241018P00072500 | 2024-10-10 3:40PM EDT | 72.50 | 3.65 | 2.99 | 4.35 | +0.65 | +21.67% | 1 | 163 | 53.91% |
| SQ241018P00073000 | 2024-10-11 3:48PM EDT | 73.00 | 3.55 | 2.95 | 4.75 | +0.25 | +7.58% | 6 | 21 | 76.66% |
| SQ241018P00074000 | 2024-10-11 10:00AM EDT | 74.00 | 5.25 | 3.70 | 5.00 | -3.20 | -37.87% | 1 | 4 | 60.35% |
| SQ241018P00075000 | 2024-10-11 12:53PM EDT | 75.00 | 5.35 | 5.25 | 6.45 | +0.49 | +10.08% | 2 | 1,418 | 61.82% |
| SQ241018P00076000 | 2024-10-04 10:31AM EDT | 76.00 | 10.20 | 5.50 | 6.55 | 0.00 | - | 1 | 9 | 53.71% |
| SQ241018P00077000 | 2024-10-11 2:38PM EDT | 77.00 | 6.95 | 6.45 | 7.45 | -2.85 | -29.08% | 2 | 41 | 52.34% |
| SQ241018P00077500 | 2024-10-02 10:52AM EDT | 77.50 | 12.10 | 7.40 | 8.10 | 0.00 | - | - | 2 | 65.33% |
| SQ241018P00080000 | 2024-10-10 3:19PM EDT | 80.00 | 9.69 | 10.10 | 10.60 | 0.00 | - | 1 | 1 | 55.08% |
| SQ241018P00085000 | 2024-10-10 10:12AM EDT | 85.00 | 15.64 | 14.85 | 15.75 | 0.00 | - | 5 | 0 | 113.87% |
| SQ241018P00090000 | 2024-09-12 10:29AM EDT | 90.00 | 27.32 | 19.10 | 21.20 | 0.00 | - | 1 | 1 | 163.97% |
© 2024 Yahoo. Todos los derechos reservados.