U.S. markets open in 9 hours 29 minutes
F S&P 500
5,790.50 -10.00 (-0.17%) F Dow Jones
42,332.00 -43.00 (-0.10%) F Nasdaq
20,242.00 -56.50 (-0.28%) E-mini Russell 2000 Index Futur
2,207.00 -6.70 (-0.30%) Petróleo
73.71 +0.14 (+0.19%) Oro
2,635.60 +0.20 (+0.01%)
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 comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241101C00045000 | 2024-09-20 11:07AM EDT | 45.00 | 22.49 | 22.30 | 25.00 | 0.00 | - | 2 | 2 | 105.57% |
| SQ241101C00050000 | 2024-09-16 11:47AM EDT | 50.00 | 16.05 | 17.80 | 20.50 | 0.00 | - | - | 0 | 102.98% |
| SQ241101C00055000 | 2024-10-03 1:51PM EDT | 55.00 | 11.32 | 13.40 | 14.40 | 0.00 | - | 1 | 5 | 71.19% |
| SQ241101C00056000 | 2024-10-01 9:58AM EDT | 56.00 | 10.51 | 12.65 | 13.15 | 0.00 | - | - | 8 | 66.80% |
| SQ241101C00057000 | 2024-09-26 2:47PM EDT | 57.00 | 10.15 | 11.60 | 12.10 | 0.00 | - | 4 | 9 | 60.89% |
| SQ241101C00059000 | 2024-09-24 3:35PM EDT | 59.00 | 9.38 | 9.90 | 10.30 | 0.00 | - | - | 1 | 58.84% |
| SQ241101C00060000 | 2024-10-07 1:00PM EDT | 60.00 | 7.45 | 8.35 | 9.20 | 0.00 | - | 10 | 18 | 56.54% |
| SQ241101C00061000 | 2024-09-19 9:36AM EDT | 61.00 | 8.66 | 7.70 | 8.60 | 0.00 | - | - | 4 | 50.73% |
| SQ241101C00062000 | 2024-10-08 11:05AM EDT | 62.00 | 6.66 | 6.40 | 7.55 | +1.22 | +22.43% | 35 | 51 | 54.00% |
| SQ241101C00063000 | 2024-10-08 3:07PM EDT | 63.00 | 6.60 | 5.60 | 6.75 | +2.01 | +43.79% | 7 | 7 | 52.49% |
| SQ241101C00064000 | 2024-10-08 12:18PM EDT | 64.00 | 5.37 | 5.80 | 6.20 | +1.17 | +27.86% | 4 | 34 | 51.32% |
| SQ241101C00065000 | 2024-10-08 2:34PM EDT | 65.00 | 4.87 | 5.10 | 5.35 | +1.27 | +35.28% | 97 | 180 | 51.20% |
| SQ241101C00066000 | 2024-10-08 2:22PM EDT | 66.00 | 4.38 | 4.45 | 4.60 | +1.34 | +44.08% | 34 | 736 | 48.90% |
| SQ241101C00067000 | 2024-10-08 3:57PM EDT | 67.00 | 3.91 | 3.85 | 4.00 | +1.33 | +51.55% | 157 | 679 | 48.29% |
| SQ241101C00068000 | 2024-10-08 3:42PM EDT | 68.00 | 3.40 | 3.25 | 3.40 | +1.30 | +61.90% | 47 | 143 | 47.00% |
| SQ241101C00069000 | 2024-10-08 3:14PM EDT | 69.00 | 2.77 | 2.77 | 2.90 | +1.02 | +58.29% | 20 | 193 | 46.48% |
| SQ241101C00070000 | 2024-10-08 3:58PM EDT | 70.00 | 2.42 | 2.33 | 2.46 | +0.94 | +63.51% | 192 | 573 | 46.14% |
| SQ241101C00071000 | 2024-10-08 3:20PM EDT | 71.00 | 2.00 | 1.93 | 2.06 | +0.86 | +75.44% | 14 | 63 | 45.68% |
| SQ241101C00072000 | 2024-10-08 3:47PM EDT | 72.00 | 1.69 | 1.65 | 1.71 | +0.75 | +79.79% | 360 | 175 | 45.29% |
| SQ241101C00073000 | 2024-10-08 3:47PM EDT | 73.00 | 1.34 | 1.26 | 1.41 | +0.34 | +34.00% | 46 | 28 | 44.97% |
| SQ241101C00074000 | 2024-10-08 3:23PM EDT | 74.00 | 1.11 | 1.08 | 1.30 | +0.55 | +98.21% | 9 | 80 | 47.29% |
| SQ241101C00075000 | 2024-10-08 3:58PM EDT | 75.00 | 0.94 | 0.90 | 0.93 | +0.43 | +84.31% | 151 | 490 | 44.39% |
| SQ241101C00076000 | 2024-10-08 3:42PM EDT | 76.00 | 0.72 | 0.69 | 0.76 | +0.24 | +50.00% | 24 | 39 | 44.43% |
| SQ241101C00077000 | 2024-10-08 3:58PM EDT | 77.00 | 0.60 | 0.57 | 0.61 | +0.22 | +57.89% | 15 | 75 | 44.34% |
| SQ241101C00078000 | 2024-10-08 3:06PM EDT | 78.00 | 0.46 | 0.44 | 0.50 | +0.15 | +48.39% | 39 | 25 | 44.63% |
| SQ241101C00079000 | 2024-10-08 1:04PM EDT | 79.00 | 0.35 | 0.35 | 0.42 | +0.06 | +20.69% | 11 | 22 | 45.22% |
| SQ241101C00080000 | 2024-10-08 3:20PM EDT | 80.00 | 0.34 | 0.31 | 0.34 | +0.16 | +88.89% | 417 | 485 | 45.41% |
| SQ241101C00085000 | 2024-10-08 3:56PM EDT | 85.00 | 0.14 | 0.12 | 0.14 | +0.13 | +1,300.00% | 642 | 43 | 48.05% |
| SQ241101C00090000 | 2024-10-08 10:57AM EDT | 90.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 5 | 52.34% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241101P00040000 | 2024-09-18 1:52PM EDT | 40.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 118.56% |
| SQ241101P00045000 | 2024-09-19 11:54AM EDT | 45.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 4 | 16 | 96.09% |
| SQ241101P00050000 | 2024-10-04 12:17PM EDT | 50.00 | 0.02 | 0.04 | 0.50 | 0.00 | - | 18 | 33 | 76.27% |
| SQ241101P00051000 | 2024-10-04 12:18PM EDT | 51.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 8 | 9 | 72.56% |
| SQ241101P00052000 | 2024-10-03 9:53AM EDT | 52.00 | 0.30 | 0.06 | 0.30 | 0.00 | - | 8 | 12 | 62.79% |
| SQ241101P00053000 | 2024-10-04 11:22AM EDT | 53.00 | 0.28 | 0.07 | 0.30 | 0.00 | - | 3 | 37 | 59.47% |
| SQ241101P00054000 | 2024-10-07 12:17PM EDT | 54.00 | 0.29 | 0.09 | 0.44 | 0.00 | - | 9 | 35 | 60.25% |
| SQ241101P00055000 | 2024-10-08 2:24PM EDT | 55.00 | 0.24 | 0.22 | 0.29 | -0.16 | -40.00% | 43 | 168 | 55.96% |
| SQ241101P00056000 | 2024-10-08 2:22PM EDT | 56.00 | 0.29 | 0.26 | 0.34 | -0.17 | -36.96% | 3 | 49 | 54.30% |
| SQ241101P00057000 | 2024-10-08 12:04PM EDT | 57.00 | 0.39 | 0.06 | 0.40 | -0.16 | -29.09% | 1 | 31 | 54.30% |
| SQ241101P00058000 | 2024-10-08 1:23PM EDT | 58.00 | 0.45 | 0.39 | 0.47 | -0.18 | -28.57% | 30 | 100 | 51.32% |
| SQ241101P00059000 | 2024-10-08 2:43PM EDT | 59.00 | 0.56 | 0.48 | 0.54 | -0.23 | -29.11% | 6 | 109 | 50.59% |
| SQ241101P00060000 | 2024-10-08 3:13PM EDT | 60.00 | 0.63 | 0.57 | 0.67 | -0.44 | -41.12% | 159 | 123 | 49.85% |
| SQ241101P00061000 | 2024-10-08 2:32PM EDT | 61.00 | 0.75 | 0.71 | 0.79 | -0.34 | -31.19% | 19 | 135 | 48.24% |
| SQ241101P00062000 | 2024-10-08 2:28PM EDT | 62.00 | 0.93 | 0.89 | 1.01 | -0.64 | -40.76% | 7 | 59 | 48.29% |
| SQ241101P00063000 | 2024-10-08 3:54PM EDT | 63.00 | 1.07 | 1.09 | 1.23 | -0.58 | -35.15% | 3 | 23 | 47.61% |
| SQ241101P00064000 | 2024-10-08 2:11PM EDT | 64.00 | 1.38 | 1.32 | 1.55 | -0.59 | -29.95% | 6 | 53 | 47.97% |
| SQ241101P00065000 | 2024-10-08 3:23PM EDT | 65.00 | 1.63 | 1.61 | 1.80 | -0.97 | -37.31% | 42 | 75 | 46.44% |
| SQ241101P00066000 | 2024-10-08 2:35PM EDT | 66.00 | 2.12 | 1.93 | 2.22 | -0.79 | -27.15% | 4 | 203 | 46.92% |
| SQ241101P00067000 | 2024-10-08 3:53PM EDT | 67.00 | 2.33 | 2.31 | 2.61 | -1.13 | -32.66% | 7 | 2,064 | 46.24% |
| SQ241101P00068000 | 2024-10-08 10:59AM EDT | 68.00 | 3.30 | 2.74 | 2.87 | -0.25 | -7.04% | 9 | 65 | 42.97% |
| SQ241101P00069000 | 2024-09-30 11:48AM EDT | 69.00 | 4.10 | 3.20 | 4.30 | 0.00 | - | 2 | 20 | 55.81% |
| SQ241101P00070000 | 2024-09-25 3:33PM EDT | 70.00 | 6.00 | 3.75 | 4.65 | 0.00 | - | 10 | 12 | 52.49% |
| SQ241101P00071000 | 2024-10-04 2:26PM EDT | 71.00 | 5.97 | 4.40 | 4.65 | 0.00 | - | 1 | 1 | 43.31% |
| SQ241101P00072000 | 2024-10-07 11:21AM EDT | 72.00 | 7.14 | 5.05 | 5.65 | +0.55 | +8.35% | 2 | 12 | 48.22% |
| SQ241101P00073000 | 2024-10-04 9:36AM EDT | 73.00 | 7.53 | 5.75 | 6.75 | 0.00 | - | 1 | 1 | 54.42% |
| SQ241101P00075000 | 2024-10-02 12:44PM EDT | 75.00 | 11.05 | 7.30 | 9.30 | 0.00 | - | - | 1 | 55.57% |
© 2024 Yahoo. Todos los derechos reservados.