U.S. markets closed

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.90+2.44 (+3.97%)
Al cierre: 04:00PM EDT
63.99 +0.09 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220715C000300002022-06-30 11:16AM EDT30.0031.1533.4034.450.00-2023153.13%
SQ220715C000350002022-06-29 11:47AM EDT35.0028.9528.2029.450.00-12205.08%
SQ220715C000360002022-06-29 10:01AM EDT36.0027.9026.4529.450.00-10129.69%
SQ220715C000400002022-06-27 3:55PM EDT40.0029.3523.6524.200.00-4798.44%
SQ220715C000425002022-06-23 1:02PM EDT42.5021.6521.0521.800.00-2087.50%
SQ220715C000450002022-07-01 9:51AM EDT45.0020.0018.7019.35+3.50+21.21%25896.48%
SQ220715C000475002022-06-23 12:06PM EDT47.5018.1016.5016.900.00-12199.61%
SQ220715C000500002022-07-01 1:17PM EDT50.0013.0514.1514.45+1.05+8.75%14657391.70%
SQ220715C000510002022-06-30 11:30AM EDT51.0011.4013.2013.600.00-101191.11%
SQ220715C000520002022-06-28 1:09PM EDT52.0011.7012.3512.70-3.68-23.93%1090.82%
SQ220715C000525002022-06-30 9:38AM EDT52.509.6011.9012.200.00-92588.77%
SQ220715C000530002022-06-30 10:08AM EDT53.008.4511.4511.750.00-31287.70%
SQ220715C000540002022-07-01 12:49PM EDT54.0010.3510.6010.90+0.60+6.15%703586.96%
SQ220715C000550002022-07-01 2:01PM EDT55.009.559.8010.10+1.40+17.18%7148087.01%
SQ220715C000560002022-07-01 10:53AM EDT56.008.759.009.20+1.10+14.38%503984.72%
SQ220715C000570002022-07-01 2:11PM EDT57.007.658.308.45+0.85+12.50%2621885.25%
SQ220715C000575002022-07-01 3:06PM EDT57.507.457.858.05+0.85+12.88%1612683.50%
SQ220715C000580002022-07-01 3:06PM EDT58.007.107.557.70+0.95+15.45%7019684.18%
SQ220715C000590002022-07-01 3:49PM EDT59.006.886.807.00+1.33+23.96%418583.01%
SQ220715C000600002022-07-01 3:44PM EDT60.006.206.156.30+1.30+26.53%1441,99782.23%
SQ220715C000610002022-07-01 3:50PM EDT61.005.555.505.65+1.20+27.59%3831381.20%
SQ220715C000620002022-07-01 3:35PM EDT62.004.904.905.05+0.95+24.05%6746880.47%
SQ220715C000625002022-07-01 2:06PM EDT62.504.274.604.80+0.57+15.41%8927180.27%
SQ220715C000630002022-07-01 3:59PM EDT63.004.424.354.50+1.07+31.94%18330779.93%
SQ220715C000640002022-07-01 3:59PM EDT64.003.903.853.95+0.90+30.00%32735379.13%
SQ220715C000650002022-07-01 3:58PM EDT65.003.403.353.50+0.77+29.28%3861,67378.52%
SQ220715C000660002022-07-01 3:59PM EDT66.002.992.923.05+0.79+35.91%10542977.83%
SQ220715C000670002022-07-01 3:59PM EDT67.002.572.532.63+0.54+26.60%169077.10%
SQ220715C000700002022-07-01 3:59PM EDT70.001.661.591.66+0.42+33.87%4782,82875.59%
SQ220715C000725002022-07-01 3:59PM EDT72.501.061.031.10+0.25+30.86%12880674.61%
SQ220715C000750002022-07-01 3:56PM EDT75.000.690.660.71+0.16+30.19%5083,03974.17%
SQ220715C000775002022-07-01 3:52PM EDT77.500.410.400.45+0.04+10.81%2961,22873.63%
SQ220715C000800002022-07-01 3:57PM EDT80.000.260.250.28+0.03+13.04%2352,97173.73%
SQ220715C000825002022-07-01 3:48PM EDT82.500.170.150.17+0.02+13.33%1981,41273.63%
SQ220715C000850002022-07-01 2:42PM EDT85.000.090.100.11-0.01-10.00%3623,39274.80%
SQ220715C000875002022-07-01 3:23PM EDT87.500.050.060.08-0.03-37.50%52,71076.17%
SQ220715C000900002022-07-01 12:43PM EDT90.000.040.040.06-0.01-20.00%192,80778.13%
SQ220715C000925002022-07-01 1:39PM EDT92.500.020.030.04-0.02-50.00%121,32779.69%
SQ220715C000950002022-07-01 2:03PM EDT95.000.020.020.04-0.01-33.33%1854,84882.81%
SQ220715C000975002022-06-30 2:56PM EDT97.500.030.010.040.00-352,21185.94%
SQ220715C001000002022-07-01 3:25PM EDT100.000.010.010.03-0.02-66.67%131,88287.50%
SQ220715C001050002022-07-01 1:49PM EDT105.000.010.010.05-0.02-66.67%17,816100.78%
SQ220715C001100002022-07-01 2:58PM EDT110.000.020.000.030.00-113,016101.56%
SQ220715C001150002022-07-01 2:54PM EDT115.000.020.000.03+0.01+100.00%91,537107.81%
SQ220715C001200002022-07-01 3:46PM EDT120.000.010.010.020.00-33,095115.63%
SQ220715C001250002022-06-30 10:05AM EDT125.000.010.010.030.00-12,530125.00%
SQ220715C001300002022-06-29 12:16PM EDT130.000.010.000.020.00-1747121.88%
SQ220715C001350002022-06-30 10:05AM EDT135.000.020.010.020.00-2725132.81%
SQ220715C001400002022-07-01 9:53AM EDT140.000.010.010.020.00-2746139.06%
SQ220715C001450002022-07-01 2:58PM EDT145.000.010.000.020.00-20750140.63%
SQ220715C001500002022-07-01 9:30AM EDT150.000.010.000.010.00-16,508137.50%
SQ220715C001550002022-06-24 3:58PM EDT155.000.010.000.020.00-181,311150.00%
SQ220715C001600002022-07-01 11:52AM EDT160.000.010.010.050.00-2799170.31%
SQ220715C001650002022-06-30 10:54AM EDT165.000.010.000.020.00-10891159.38%
SQ220715C001700002022-06-24 10:52AM EDT170.000.020.000.020.00-52,525162.50%
SQ220715C001750002022-06-08 1:07PM EDT175.000.010.000.020.00-21,200167.19%
SQ220715C001800002022-06-24 3:59PM EDT180.000.010.000.010.00-101,196162.50%
SQ220715C001850002022-06-28 3:12PM EDT185.000.020.000.020.00-21,589175.00%
SQ220715C001900002022-06-22 2:39PM EDT190.000.010.000.020.00-51,909178.13%
SQ220715C001950002022-07-01 12:31PM EDT195.000.020.000.020.00-21,804182.81%
SQ220715C002000002022-06-24 3:59PM EDT200.000.010.000.010.00-321,274175.00%
SQ220715C002100002022-06-07 3:57PM EDT210.000.020.000.020.00-11,649193.75%
SQ220715C002200002022-06-07 10:57AM EDT220.000.010.000.020.00-161,163200.00%
SQ220715C002300002022-05-12 3:36PM EDT230.000.030.000.110.00-12,379240.63%
SQ220715C002400002022-06-16 3:51PM EDT240.000.010.000.010.00-1021,780200.00%
SQ220715C002500002022-06-24 9:49AM EDT250.000.030.000.020.00-13,247218.75%
SQ220715C002600002022-06-14 10:24AM EDT260.000.010.000.010.00-83,797212.50%
SQ220715C002700002022-05-10 10:25AM EDT270.000.040.000.000.00-20050.00%
SQ220715C002800002022-05-03 3:37PM EDT280.000.040.000.090.00-295,441265.63%
SQ220715C002900002022-06-13 9:30AM EDT290.000.010.000.020.00-1121237.50%
SQ220715C003000002022-06-01 10:14AM EDT300.000.010.000.020.00-2210243.75%
SQ220715C003100002022-04-14 10:49AM EDT310.000.100.000.080.00-2188278.13%
SQ220715C003200002022-06-27 10:52AM EDT320.000.010.000.020.00-4680253.13%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220715P000300002022-07-01 9:53AM EDT30.000.010.000.03-0.01-50.00%153145.31%
SQ220715P000325002022-06-23 12:03PM EDT32.500.050.010.030.00-5505134.38%
SQ220715P000350002022-06-30 10:29AM EDT35.000.050.000.040.00-5372121.88%
SQ220715P000360002022-06-30 11:21AM EDT36.000.050.000.110.00-14228131.25%
SQ220715P000375002022-06-24 11:05AM EDT37.500.060.010.040.00-100110.94%
SQ220715P000400002022-07-01 3:55PM EDT40.000.060.050.06-0.06-50.00%29523109.38%
SQ220715P000425002022-07-01 3:43PM EDT42.500.100.080.10-0.09-47.37%16232104.30%
SQ220715P000450002022-07-01 3:59PM EDT45.000.170.150.17-0.15-46.87%1886,890100.78%
SQ220715P000475002022-07-01 3:49PM EDT47.500.270.250.27-0.26-49.06%141,69996.48%
SQ220715P000500002022-07-01 3:59PM EDT50.000.420.420.44-0.42-50.00%1732,48993.36%
SQ220715P000510002022-06-30 3:39PM EDT51.000.910.500.530.00-25091.89%
SQ220715P000520002022-07-01 12:31PM EDT52.000.740.600.64-0.43-36.75%1211190.63%
SQ220715P000525002022-07-01 12:48PM EDT52.500.820.660.69-0.41-33.33%310689.84%
SQ220715P000530002022-07-01 2:27PM EDT53.000.820.720.77-0.54-39.71%2119589.50%
SQ220715P000540002022-07-01 3:01PM EDT54.000.960.860.91-0.64-40.00%1217288.18%
SQ220715P000550002022-07-01 3:53PM EDT55.001.101.021.08-0.70-38.89%2342,25287.01%
SQ220715P000560002022-07-01 3:25PM EDT56.001.341.201.27-0.65-32.66%2538885.74%
SQ220715P000570002022-07-01 12:19PM EDT57.001.451.421.50-0.96-39.83%2726084.86%
SQ220715P000575002022-07-01 3:41PM EDT57.501.621.541.62-0.81-33.33%5354684.28%
SQ220715P000580002022-07-01 3:56PM EDT58.001.691.671.75-1.15-40.49%30083.84%
SQ220715P000590002022-07-01 3:54PM EDT59.002.061.952.03-1.04-33.55%6329382.76%
SQ220715P000600002022-07-01 3:57PM EDT60.002.332.282.35-1.27-35.28%7667,38981.98%
SQ220715P000610002022-07-01 3:53PM EDT61.002.792.622.73-1.01-26.58%18769481.20%
SQ220715P000620002022-07-01 3:59PM EDT62.003.103.053.15-1.20-27.91%84772380.96%
SQ220715P000625002022-07-01 3:58PM EDT62.503.323.203.35-1.58-32.24%16470179.79%
SQ220715P000630002022-07-01 3:58PM EDT63.003.553.453.55-1.50-29.70%36964679.44%
SQ220715P000640002022-07-01 3:59PM EDT64.004.003.904.05-1.05-20.79%39339478.61%
SQ220715P000650002022-07-01 3:59PM EDT65.004.524.454.60-1.78-28.25%5172,31678.54%
SQ220715P000660002022-07-01 3:42PM EDT66.005.205.005.15-1.65-24.09%21243577.64%
SQ220715P000670002022-07-01 2:57PM EDT67.006.005.605.75-1.60-21.05%1112,02277.00%
SQ220715P000700002022-07-01 3:44PM EDT70.007.857.657.80-2.05-20.71%1323,79175.59%
SQ220715P000725002022-07-01 3:04PM EDT72.5010.269.559.75-0.89-7.98%167674.22%
SQ220715P000750002022-07-01 3:49PM EDT75.0011.8511.6011.90-2.12-15.18%382,92272.95%
SQ220715P000775002022-07-01 12:06PM EDT77.5015.1313.8014.15-0.32-2.07%255971.39%
SQ220715P000800002022-07-01 3:10PM EDT80.0016.6716.1516.60-2.26-11.94%203,43274.32%
SQ220715P000825002022-07-01 11:19AM EDT82.5018.4518.6018.95-1.71-8.48%3001,30974.80%
SQ220715P000850002022-06-30 10:32AM EDT85.0025.2821.0021.450.00-218,09276.95%
SQ220715P000875002022-06-29 3:36PM EDT87.5023.7923.5523.900.00-294983.20%
SQ220715P000900002022-07-01 3:09PM EDT90.0026.6125.8526.40-2.69-9.18%12,62371.88%
SQ220715P000925002022-07-01 9:59AM EDT92.5028.0928.2029.00-3.06-9.82%263050.00%
SQ220715P000950002022-07-01 3:55PM EDT95.0031.2530.9531.40-2.25-6.72%1990293.36%
SQ220715P000975002022-06-29 10:45AM EDT97.5032.4533.1534.150.00-123593.36%
SQ220715P001000002022-07-01 3:46PM EDT100.0036.2535.7536.50-1.23-3.28%91,10690.63%
SQ220715P001050002022-06-29 10:32AM EDT105.0041.4940.6041.60+0.54+1.32%12350.00%
SQ220715P001100002022-07-01 3:13PM EDT110.0046.2545.9046.35+0.50+1.09%86447106.25%
SQ220715P001150002022-06-30 3:28PM EDT115.0052.0550.7551.65-1.38-2.58%434134.38%
SQ220715P001200002022-07-01 10:39AM EDT120.0056.4955.6056.60-1.48-2.55%110350.00%
SQ220715P001250002022-06-27 10:23AM EDT125.0057.7060.6061.600.00-115850.00%
SQ220715P001300002022-06-29 10:34AM EDT130.0065.8065.6066.650.00-13134.38%
SQ220715P001350002022-06-23 3:55PM EDT135.0067.7770.4571.800.00-14140.63%
SQ220715P001400002022-06-16 1:28PM EDT140.0081.8575.6576.600.00-15146.88%
SQ220715P001450002022-07-01 11:20AM EDT145.0080.8580.7581.60-2.70-3.23%11,718171.09%
SQ220715P001500002022-06-30 9:52AM EDT150.0089.9085.5586.750.00-11,500168.75%
SQ220715P001550002022-06-30 9:42AM EDT155.0094.7590.7091.500.00-1529100.00%
SQ220715P001600002022-06-28 12:18PM EDT160.0093.3395.6096.600.00-32100.00%
SQ220715P001650002022-06-13 9:39AM EDT165.0098.70100.55101.650.00-10100.00%
SQ220715P001700002022-05-17 9:42AM EDT170.0085.65112.40113.150.00-11471.53%
SQ220715P001750002022-06-13 9:39AM EDT175.00108.40110.50111.650.00-12266.60%
SQ220715P001800002022-06-30 10:11AM EDT180.00120.80115.55116.700.00-10185.94%
SQ220715P001850002022-05-16 9:41AM EDT185.00101.500.000.000.00-100.00%
SQ220715P001900002022-06-29 10:22AM EDT190.00127.00125.90126.45+0.60+0.47%500500217.19%
SQ220715P001950002022-06-21 3:31PM EDT195.00133.60130.50131.700.00-31100.00%
SQ220715P002000002022-06-30 10:32AM EDT200.00139.85135.50136.650.00-71292.97%
SQ220715P002100002022-06-28 12:20PM EDT210.00143.13145.55146.700.00-10209.38%
SQ220715P002200002022-06-10 2:18PM EDT220.00148.49155.50156.800.00-50231.25%
SQ220715P002300002022-05-10 3:56PM EDT230.00145.80152.75154.200.00-500.00%
SQ220715P002400002022-06-29 1:12PM EDT240.00176.35175.60176.700.00-10245.31%
SQ220715P002500002022-06-21 10:31AM EDT250.00187.97185.50186.650.00-30335.55%
SQ220715P002600002022-05-03 1:42PM EDT260.00156.55172.25173.450.00-100.00%
SQ220715P002700002022-05-19 1:10PM EDT270.00182.30210.30212.600.00-10549.46%
SQ220715P002800002022-06-17 3:33PM EDT280.00221.50215.60216.700.00-10268.75%
SQ220715P002900002022-06-30 2:27PM EDT290.00227.60225.50226.800.00-511274.22%
SQ220715P003000002022-06-23 11:11AM EDT300.00234.35235.55236.650.00-10200.00%
SQ220715P003100002022-06-24 9:44AM EDT310.00240.15245.60246.600.00-10200.00%
SQ220715P003200002022-06-15 3:29PM EDT320.00255.90255.45256.750.00-10200.00%