U.S. markets closed
F S&P 500
5,855.50 -4.25 (-0.07%) F Dow Jones
43,136.00 -7.00 (-0.02%) F Nasdaq
20,411.00 -39.00 (-0.19%) E-mini Russell 2000 Index Futur
2,250.20 +0.20 (+0.01%) Petróleo
74.36 -1.20 (-1.59%) Oro
2,663.50 -12.80 (-0.48%)
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 comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250919C00035000 | 2024-10-11 3:20PM EDT | 35.00 | 37.60 | 36.45 | 37.75 | +4.36 | +13.12% | 1 | 9 | 68.15% |
| SQ250919C00037500 | 2024-09-13 12:13PM EDT | 37.50 | 30.65 | 33.95 | 36.65 | 0.00 | - | - | 10 | 68.70% |
| SQ250919C00040000 | 2024-10-11 1:17PM EDT | 40.00 | 33.66 | 33.10 | 33.45 | +4.49 | +15.39% | 1 | 9 | 66.83% |
| SQ250919C00042500 | 2024-10-10 11:56AM EDT | 42.50 | 32.54 | 30.80 | 32.45 | 0.00 | - | 2 | 25 | 67.30% |
| SQ250919C00045000 | 2024-09-13 10:45AM EDT | 45.00 | 24.74 | 28.60 | 30.25 | 0.00 | - | - | 9 | 63.77% |
| SQ250919C00047500 | 2024-09-11 3:59PM EDT | 47.50 | 22.40 | 26.95 | 27.90 | 0.00 | - | - | 7 | 61.46% |
| SQ250919C00050000 | 2024-09-25 3:24PM EDT | 50.00 | 21.80 | 25.45 | 27.60 | 0.00 | - | 1 | 3 | 64.93% |
| SQ250919C00055000 | 2024-10-11 1:30PM EDT | 55.00 | 22.70 | 22.10 | 22.55 | +4.19 | +22.64% | 1 | 4 | 58.17% |
| SQ250919C00057500 | 2024-09-25 1:43PM EDT | 57.50 | 17.35 | 20.55 | 22.65 | 0.00 | - | 1 | 3 | 60.99% |
| SQ250919C00060000 | 2024-10-10 3:49PM EDT | 60.00 | 20.05 | 19.20 | 19.50 | 0.00 | - | 5 | 9 | 56.65% |
| SQ250919C00062500 | 2024-10-08 10:34AM EDT | 62.50 | 15.71 | 17.25 | 18.75 | 0.00 | - | 1 | 18 | 56.08% |
| SQ250919C00065000 | 2024-10-10 2:16PM EDT | 65.00 | 17.00 | 15.85 | 16.80 | 0.00 | - | 2 | 75 | 53.94% |
| SQ250919C00067500 | 2024-10-11 12:25PM EDT | 67.50 | 15.65 | 15.20 | 16.60 | -0.15 | -0.95% | 2 | 48 | 56.54% |
| SQ250919C00070000 | 2024-10-10 2:59PM EDT | 70.00 | 14.32 | 14.15 | 14.40 | -0.63 | -4.21% | 11 | 208 | 54.16% |
| SQ250919C00072500 | 2024-10-10 2:03PM EDT | 72.50 | 13.50 | 13.00 | 13.30 | 0.00 | - | 1 | 5 | 53.50% |
| SQ250919C00075000 | 2024-10-08 2:55PM EDT | 75.00 | 11.15 | 11.95 | 12.30 | 0.00 | - | 1 | 23 | 53.00% |
| SQ250919C00077500 | 2024-10-09 1:39PM EDT | 77.50 | 10.41 | 10.65 | 11.30 | 0.00 | - | 21 | 43 | 51.82% |
| SQ250919C00080000 | 2024-10-11 1:25PM EDT | 80.00 | 10.45 | 9.75 | 10.45 | +0.20 | +1.95% | 29 | 13 | 51.45% |
| SQ250919C00085000 | 2024-10-11 11:04AM EDT | 85.00 | 8.51 | 8.40 | 8.85 | +0.66 | +8.41% | 22 | 38 | 51.15% |
| SQ250919C00090000 | 2024-10-10 12:27PM EDT | 90.00 | 8.05 | 7.25 | 7.50 | 0.00 | - | 8 | 783 | 50.95% |
| SQ250919C00095000 | 2024-10-04 10:00AM EDT | 95.00 | 5.05 | 6.10 | 6.30 | 0.00 | - | 1 | 20 | 50.37% |
| SQ250919C00100000 | 2024-10-11 12:36PM EDT | 100.00 | 5.29 | 5.15 | 5.30 | -0.41 | -7.19% | 7 | 66 | 50.28% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250919P00035000 | 2024-09-10 9:44AM EDT | 35.00 | 1.85 | 1.03 | 1.28 | 0.00 | - | - | 1 | 54.74% |
| SQ250919P00037500 | 2024-09-20 11:40AM EDT | 37.50 | 1.60 | 1.45 | 1.76 | 0.00 | - | 1 | 5 | 55.10% |
| SQ250919P00040000 | 2024-10-07 11:06AM EDT | 40.00 | 2.14 | 1.68 | 1.98 | 0.00 | - | 1 | 10 | 52.59% |
| SQ250919P00045000 | 2024-10-11 2:20PM EDT | 45.00 | 2.70 | 2.69 | 2.80 | -0.30 | -10.00% | 1 | 15 | 50.73% |
| SQ250919P00047500 | 2024-09-24 11:24AM EDT | 47.50 | 3.45 | 3.25 | 3.85 | 0.00 | - | - | 1 | 51.44% |
| SQ250919P00050000 | 2024-10-10 12:53PM EDT | 50.00 | 3.90 | 3.85 | 4.00 | 0.00 | - | 1 | 347 | 49.45% |
| SQ250919P00055000 | 2024-10-11 1:30PM EDT | 55.00 | 5.39 | 5.35 | 5.50 | +0.07 | +1.32% | 1 | 697 | 47.95% |
| SQ250919P00057500 | 2024-10-01 3:17PM EDT | 57.50 | 6.95 | 6.20 | 6.40 | 0.00 | - | 1 | 8 | 47.39% |
| SQ250919P00060000 | 2024-10-11 1:51PM EDT | 60.00 | 7.16 | 7.15 | 7.40 | -0.49 | -6.41% | 5 | 281 | 46.93% |
| SQ250919P00062500 | 2024-10-03 1:07PM EDT | 62.50 | 9.85 | 8.15 | 8.85 | 0.00 | - | 400 | 604 | 48.00% |
| SQ250919P00065000 | 2024-10-10 10:44AM EDT | 65.00 | 9.27 | 9.30 | 9.65 | 0.00 | - | 1 | 5 | 46.05% |
| SQ250919P00067500 | 2024-10-10 10:18AM EDT | 67.50 | 10.65 | 10.50 | 10.70 | 0.00 | - | 18 | 59 | 44.85% |
| SQ250919P00070000 | 2024-10-11 1:24PM EDT | 70.00 | 11.73 | 11.35 | 12.40 | -1.07 | -8.36% | 3 | 28 | 45.86% |
| SQ250919P00072500 | 2024-09-12 11:25AM EDT | 72.50 | 16.70 | 13.10 | 13.65 | 0.00 | - | 12 | 13 | 44.86% |
| SQ250919P00075000 | 2024-09-23 12:12PM EDT | 75.00 | 15.10 | 14.50 | 14.85 | 0.00 | - | 1 | 2 | 43.41% |
| SQ250919P00080000 | 2024-10-04 1:30PM EDT | 80.00 | 19.37 | 17.25 | 17.85 | 0.00 | - | 5 | 5 | 41.96% |
| SQ250919P00085000 | 2024-09-27 2:31PM EDT | 85.00 | 23.07 | 20.90 | 21.45 | 0.00 | - | 1 | 1 | 41.74% |
© 2024 Yahoo. Todos los derechos reservados.