U.S. markets close in 2 hours 16 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
71.97-0.10 (-0.14%)
A partir del 01:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ250620C000200002024-07-11 10:02AM EDT20.0048.0050.2054.100.00-1465.33%
SQ250620C000225002024-05-15 3:43PM EDT22.5051.0239.0543.500.00-2130.00%
SQ250620C000250002023-12-15 10:55AM EDT25.0051.7841.9546.500.00-1630.00%
SQ250620C000275002024-02-23 10:35AM EDT27.5058.0053.5557.700.00-147176.12%
SQ250620C000300002024-06-20 10:41AM EDT30.0035.4441.9044.200.00-35165.63%
SQ250620C000325002024-03-22 11:26AM EDT32.5052.1040.2542.800.00-18872.36%
SQ250620C000350002024-07-10 3:19PM EDT35.0032.0037.6040.100.00-24364.89%
SQ250620C000375002024-07-10 9:56AM EDT37.5029.6036.6538.000.00-19368.73%
SQ250620C000400002024-07-17 11:26AM EDT40.0034.5232.8035.55+4.01+12.92%79657.93%
SQ250620C000425002024-07-10 9:56AM EDT42.5025.8032.6032.950.00-126361.72%
SQ250620C000450002024-07-10 10:08AM EDT45.0023.7028.8531.000.00-347454.36%
SQ250620C000475002024-07-11 9:43AM EDT47.5024.7028.7530.150.00-110362.43%
SQ250620C000500002024-07-15 3:32PM EDT50.0028.4327.0027.800.00-3378859.90%
SQ250620C000525002024-07-10 9:57AM EDT52.5019.0023.8026.000.00-220754.96%
SQ250620C000550002024-07-16 3:05PM EDT55.0024.8023.6024.900.00-350159.22%
SQ250620C000575002024-07-12 2:29PM EDT57.5020.4021.8522.950.00-827657.15%
SQ250620C000600002024-07-17 12:22PM EDT60.0020.5420.5520.75-0.26-1.25%101,23155.38%
SQ250620C000625002024-07-15 1:41PM EDT62.5019.5918.2520.100.00-246254.59%
SQ250620C000650002024-07-16 2:41PM EDT65.0019.2816.5518.000.00-1039251.86%
SQ250620C000675002024-07-17 12:52PM EDT67.5016.2916.5516.75-1.43-8.07%615253.96%
SQ250620C000700002024-07-17 12:36PM EDT70.0015.3015.3515.55-0.70-4.37%21,38453.50%
SQ250620C000725002024-07-17 11:19AM EDT72.5014.2014.2014.35-0.71-4.76%2313252.91%
SQ250620C000750002024-07-17 10:03AM EDT75.0013.5513.1513.30-0.14-1.02%111,24152.55%
SQ250620C000775002024-07-16 9:32AM EDT77.5012.7912.1512.300.00-1037552.16%
SQ250620C000800002024-07-17 12:23PM EDT80.0011.2011.2011.40-0.80-6.67%42,25651.83%
SQ250620C000825002024-07-16 1:00PM EDT82.5010.9510.3510.500.00-2919151.48%
SQ250620C000850002024-07-16 12:02PM EDT85.0010.059.559.700.00-191,41451.21%
SQ250620C000875002024-07-16 11:38AM EDT87.509.208.308.950.00-2763250.01%
SQ250620C000900002024-07-17 12:18PM EDT90.008.008.108.40-0.85-9.60%271,53350.94%
SQ250620C000925002024-07-16 12:14PM EDT92.507.907.507.650.00-623650.59%
SQ250620C000950002024-07-17 10:53AM EDT95.006.956.957.10-0.30-4.14%1047650.56%
SQ250620C000975002024-07-11 10:04AM EDT97.504.806.406.500.00-132750.27%
SQ250620C001000002024-07-17 12:59PM EDT100.005.805.856.05-0.47-7.50%72,04350.12%
SQ250620C001050002024-07-16 1:33PM EDT105.005.475.005.150.00-260150.23%
SQ250620C001100002024-07-15 1:30PM EDT110.004.554.204.450.00-2901,56550.28%
SQ250620C001150002024-07-15 12:51PM EDT115.003.853.603.800.00-6767250.10%
SQ250620C001200002024-07-17 12:23PM EDT120.003.103.053.25-0.40-11.43%61,28949.96%
SQ250620C001250002024-07-17 11:48AM EDT125.002.682.232.78-0.04-1.47%51,73549.84%
SQ250620C001300002024-07-17 12:47PM EDT130.002.032.252.39-0.47-18.80%641,14049.79%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ250620P000200002024-06-27 3:32PM EDT20.000.160.000.320.00-49064.26%
SQ250620P000225002024-07-17 10:48AM EDT22.500.250.040.39+0.06+31.58%116661.43%
SQ250620P000250002024-07-17 10:52AM EDT25.000.390.250.40+0.08+25.81%212460.35%
SQ250620P000275002024-07-17 11:51AM EDT27.500.510.350.51-0.08-13.56%267858.30%
SQ250620P000300002024-06-26 2:44PM EDT30.000.840.400.800.00-448357.28%
SQ250620P000325002024-07-15 10:16AM EDT32.500.790.451.190.00-115456.47%
SQ250620P000350002024-07-08 1:47PM EDT35.001.280.621.250.00-148353.56%
SQ250620P000375002024-07-11 9:53AM EDT37.501.460.981.250.00-213851.49%
SQ250620P000400002024-07-15 3:54PM EDT40.001.601.021.650.00-2436352.86%
SQ250620P000425002024-07-17 11:36AM EDT42.501.941.883.45-0.06-3.00%138356.96%
SQ250620P000450002024-07-16 11:19AM EDT45.001.792.332.420.00-359450.16%
SQ250620P000475002024-07-17 11:26AM EDT47.502.822.592.94+0.03+1.08%658849.76%
SQ250620P000500002024-07-17 10:21AM EDT50.003.453.403.55+0.05+1.47%12,08949.17%
SQ250620P000525002024-07-05 10:29AM EDT52.504.104.054.20-1.25-23.36%12,31748.41%
SQ250620P000550002024-07-17 1:20PM EDT55.004.904.804.95+0.10+2.08%824,33147.82%
SQ250620P000575002024-07-16 12:34PM EDT57.505.605.305.800.00-171,59847.35%
SQ250620P000600002024-07-16 3:52PM EDT60.006.306.506.650.00-461,16846.53%
SQ250620P000625002024-07-16 11:05AM EDT62.507.327.507.650.00-51,16046.05%
SQ250620P000650002024-07-17 10:53AM EDT65.008.638.608.75+0.18+2.13%102,74645.65%
SQ250620P000675002024-07-17 9:47AM EDT67.509.809.459.90-2.95-23.14%111,40945.15%
SQ250620P000700002024-07-15 10:23AM EDT70.0011.2010.9511.100.00-175544.54%
SQ250620P000725002024-07-16 11:12AM EDT72.5011.8512.2012.450.00-1671144.21%
SQ250620P000750002024-07-16 11:40AM EDT75.0013.4513.4013.800.00-231,44843.61%
SQ250620P000775002024-07-16 3:27PM EDT77.5014.7515.0515.250.00-82,11643.11%
SQ250620P000800002024-07-16 11:19AM EDT80.0016.2516.4516.800.00-315642.71%
SQ250620P000825002024-07-16 11:10AM EDT82.5017.6018.1518.350.00-89442.06%
SQ250620P000850002024-04-15 3:37PM EDT85.0020.9520.3021.650.00-17647.58%
SQ250620P000875002024-05-21 11:45AM EDT87.5022.4026.9528.400.00-165462.83%
SQ250620P000900002024-07-02 11:36AM EDT90.0027.9023.4023.600.00-38740.87%
SQ250620P000925002023-11-20 3:12PM EDT92.5035.1723.9026.500.00-1944.52%
SQ250620P000950002024-05-13 1:54PM EDT95.0028.7530.9532.450.00-2456.77%
SQ250620P000975002024-05-21 3:34PM EDT97.5029.4034.1036.050.00-1961.99%
SQ250620P001000002024-07-16 2:53PM EDT100.0030.1830.7032.550.00-157044.31%
SQ250620P001050002024-05-01 11:46AM EDT105.0040.5039.2042.750.00-101961.39%
SQ250620P001100002024-07-15 3:07PM EDT110.0038.3539.6540.050.00-16938.36%
SQ250620P001150002024-07-08 9:32AM EDT115.0048.8843.6545.100.00-131341.19%
SQ250620P001200002024-05-08 11:18AM EDT120.0049.4252.5557.000.00-8065.61%
SQ250620P001250002024-07-15 12:15PM EDT125.0053.7053.3055.500.00-8848.17%
SQ250620P001300002024-05-03 1:00PM EDT130.0061.1563.5068.500.00-1075.60%