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 comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241025C00050000 | 2024-10-10 2:11PM EDT | 50.00 | 20.40 | 19.30 | 20.55 | 0.00 | - | 2 | 19 | 104.88% |
| SQ241025C00051000 | 2024-10-11 1:31PM EDT | 51.00 | 19.25 | 18.40 | 19.55 | -0.20 | -1.03% | 16 | 15 | 103.91% |
| SQ241025C00052000 | 2024-10-03 9:42AM EDT | 52.00 | 13.65 | 16.60 | 19.80 | 0.00 | - | - | 2 | 113.18% |
| SQ241025C00054000 | 2024-10-04 12:28PM EDT | 54.00 | 12.80 | 14.65 | 17.80 | 0.00 | - | 2 | 4 | 102.93% |
| SQ241025C00055000 | 2024-10-04 10:08AM EDT | 55.00 | 11.30 | 14.10 | 16.75 | 0.00 | - | 2 | 10 | 106.45% |
| SQ241025C00057000 | 2024-10-10 2:59PM EDT | 57.00 | 13.45 | 11.55 | 14.65 | 0.00 | - | 1 | 2 | 79.79% |
| SQ241025C00058000 | 2024-10-04 10:35AM EDT | 58.00 | 8.18 | 10.80 | 12.35 | 0.00 | - | 1 | 3 | 85.45% |
| SQ241025C00060000 | 2024-10-11 3:47PM EDT | 60.00 | 10.12 | 9.80 | 11.65 | -0.63 | -5.86% | 3 | 83 | 86.52% |
| SQ241025C00061000 | 2024-10-10 10:59AM EDT | 61.00 | 10.01 | 8.90 | 9.25 | 0.00 | - | 2 | 15 | 57.52% |
| SQ241025C00062000 | 2024-10-11 3:19PM EDT | 62.00 | 8.38 | 7.45 | 8.20 | +1.63 | +24.15% | 20 | 316 | 57.13% |
| SQ241025C00063000 | 2024-10-10 1:45PM EDT | 63.00 | 7.96 | 7.00 | 7.20 | 0.00 | - | 2 | 1,172 | 51.61% |
| SQ241025C00064000 | 2024-10-11 3:36PM EDT | 64.00 | 6.34 | 5.35 | 6.30 | -0.61 | -8.78% | 13 | 72 | 49.17% |
| SQ241025C00065000 | 2024-10-11 3:47PM EDT | 65.00 | 5.50 | 4.40 | 5.45 | -0.73 | -11.72% | 24 | 189 | 47.41% |
| SQ241025C00066000 | 2024-10-11 2:37PM EDT | 66.00 | 4.95 | 3.65 | 4.65 | -0.45 | -8.33% | 342 | 456 | 46.05% |
| SQ241025C00067000 | 2024-10-11 3:10PM EDT | 67.00 | 4.03 | 3.75 | 4.60 | -0.52 | -11.43% | 88 | 361 | 50.64% |
| SQ241025C00068000 | 2024-10-11 2:17PM EDT | 68.00 | 3.13 | 2.84 | 3.25 | -0.81 | -20.56% | 73 | 266 | 44.39% |
| SQ241025C00069000 | 2024-10-11 2:29PM EDT | 69.00 | 2.73 | 2.34 | 2.64 | -0.57 | -17.27% | 842 | 748 | 43.56% |
| SQ241025C00070000 | 2024-10-11 3:59PM EDT | 70.00 | 2.07 | 1.95 | 2.11 | -0.41 | -16.53% | 246 | 1,424 | 42.92% |
| SQ241025C00071000 | 2024-10-11 3:05PM EDT | 71.00 | 1.66 | 1.60 | 1.79 | -0.48 | -22.43% | 103 | 565 | 45.02% |
| SQ241025C00072000 | 2024-10-11 3:59PM EDT | 72.00 | 1.24 | 1.09 | 1.30 | -0.49 | -28.32% | 289 | 479 | 42.51% |
| SQ241025C00073000 | 2024-10-11 3:36PM EDT | 73.00 | 1.00 | 0.76 | 1.18 | -0.29 | -22.48% | 129 | 351 | 46.39% |
| SQ241025C00074000 | 2024-10-11 3:54PM EDT | 74.00 | 0.75 | 0.70 | 0.74 | -0.26 | -25.74% | 70 | 369 | 41.99% |
| SQ241025C00075000 | 2024-10-11 3:31PM EDT | 75.00 | 0.55 | 0.51 | 0.56 | -0.23 | -29.49% | 557 | 931 | 42.29% |
| SQ241025C00076000 | 2024-10-11 2:29PM EDT | 76.00 | 0.41 | 0.32 | 0.41 | -0.23 | -35.94% | 40 | 72 | 42.29% |
| SQ241025C00077000 | 2024-10-11 2:38PM EDT | 77.00 | 0.35 | 0.27 | 0.32 | -0.12 | -25.53% | 47 | 1,045 | 43.16% |
| SQ241025C00078000 | 2024-10-11 1:05PM EDT | 78.00 | 0.25 | 0.04 | 0.24 | -0.10 | -28.57% | 53 | 37 | 43.65% |
| SQ241025C00079000 | 2024-10-11 3:49PM EDT | 79.00 | 0.18 | 0.14 | 0.19 | -0.13 | -41.94% | 12 | 70 | 44.73% |
| SQ241025C00080000 | 2024-10-11 3:51PM EDT | 80.00 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 157 | 453 | 45.70% |
| SQ241025C00085000 | 2024-10-11 3:37PM EDT | 85.00 | 0.05 | 0.06 | 0.08 | -0.04 | -44.44% | 1,214 | 2,594 | 53.13% |
| SQ241025C00090000 | 2024-10-01 12:09PM EDT | 90.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1 | 3 | 76.86% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241025P00040000 | 2024-09-10 9:51AM EDT | 40.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | - | 1 | 176.95% |
| SQ241025P00045000 | 2024-10-02 12:14PM EDT | 45.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 22 | 27 | 152.73% |
| SQ241025P00050000 | 2024-10-10 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 75 | 115.04% |
| SQ241025P00051000 | 2024-10-03 3:17PM EDT | 51.00 | 0.14 | 0.00 | 0.57 | 0.00 | - | 16 | 44 | 104.69% |
| SQ241025P00052000 | 2024-10-11 3:38PM EDT | 52.00 | 0.02 | 0.02 | 0.25 | -0.01 | -33.33% | 77 | 113 | 85.74% |
| SQ241025P00053000 | 2024-10-11 10:51AM EDT | 53.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 8 | 142 | 86.91% |
| SQ241025P00054000 | 2024-10-08 1:05PM EDT | 54.00 | 0.14 | 0.01 | 0.39 | 0.00 | - | 5 | 25 | 82.42% |
| SQ241025P00055000 | 2024-10-10 3:43PM EDT | 55.00 | 0.05 | 0.02 | 0.22 | 0.00 | - | 12 | 220 | 70.12% |
| SQ241025P00056000 | 2024-10-11 2:38PM EDT | 56.00 | 0.05 | 0.05 | 0.44 | 0.00 | - | 22 | 70 | 75.88% |
| SQ241025P00057000 | 2024-10-10 1:51PM EDT | 57.00 | 0.07 | 0.03 | 0.32 | 0.00 | - | 85 | 144 | 65.92% |
| SQ241025P00058000 | 2024-10-10 3:49PM EDT | 58.00 | 0.09 | 0.04 | 0.30 | +0.02 | +28.57% | 8 | 182 | 60.94% |
| SQ241025P00059000 | 2024-10-11 1:52PM EDT | 59.00 | 0.10 | 0.10 | 0.31 | -0.01 | -9.09% | 17 | 87 | 58.59% |
| SQ241025P00060000 | 2024-10-11 3:28PM EDT | 60.00 | 0.14 | 0.13 | 0.27 | -0.02 | -12.50% | 84 | 667 | 53.61% |
| SQ241025P00061000 | 2024-10-11 2:51PM EDT | 61.00 | 0.17 | 0.16 | 0.21 | -0.01 | -5.56% | 11 | 117 | 49.51% |
| SQ241025P00062000 | 2024-10-11 3:51PM EDT | 62.00 | 0.24 | 0.22 | 0.26 | 0.00 | - | 37 | 354 | 47.27% |
| SQ241025P00063000 | 2024-10-11 3:47PM EDT | 63.00 | 0.30 | 0.30 | 0.53 | -0.03 | -9.09% | 38 | 154 | 52.64% |
| SQ241025P00064000 | 2024-10-11 3:04PM EDT | 64.00 | 0.38 | 0.40 | 0.44 | -0.05 | -11.63% | 37 | 66 | 44.04% |
| SQ241025P00065000 | 2024-10-11 3:29PM EDT | 65.00 | 0.53 | 0.55 | 0.59 | -0.12 | -18.46% | 119 | 169 | 43.02% |
| SQ241025P00066000 | 2024-10-11 3:46PM EDT | 66.00 | 0.74 | 0.73 | 0.79 | -0.03 | -3.90% | 71 | 161 | 42.19% |
| SQ241025P00067000 | 2024-10-11 3:47PM EDT | 67.00 | 1.00 | 1.00 | 1.45 | +0.02 | +2.04% | 11 | 250 | 50.15% |
| SQ241025P00068000 | 2024-10-11 3:41PM EDT | 68.00 | 1.30 | 1.33 | 1.56 | +0.01 | +0.78% | 24 | 456 | 44.61% |
| SQ241025P00069000 | 2024-10-11 3:51PM EDT | 69.00 | 1.76 | 1.63 | 1.96 | -0.06 | -3.30% | 23 | 221 | 43.95% |
| SQ241025P00070000 | 2024-10-11 3:59PM EDT | 70.00 | 2.21 | 2.05 | 2.47 | +0.12 | +5.74% | 30 | 96 | 44.07% |
| SQ241025P00071000 | 2024-10-11 3:01PM EDT | 71.00 | 2.64 | 2.73 | 2.89 | -1.02 | -27.87% | 40 | 12 | 41.16% |
| SQ241025P00072000 | 2024-10-10 9:45AM EDT | 72.00 | 4.45 | 3.35 | 3.50 | 0.00 | - | 3 | 4 | 40.48% |
| SQ241025P00073000 | 2024-09-20 3:00PM EDT | 73.00 | 6.52 | 4.05 | 4.75 | 0.00 | - | 1 | 1 | 52.08% |
| SQ241025P00077000 | 2024-10-09 10:23AM EDT | 77.00 | 9.50 | 7.40 | 8.50 | 0.00 | - | 2 | 4 | 54.05% |
© 2024 Yahoo. Todos los derechos reservados.