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
Llamadaspor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220916C000300002022-06-23 3:54PM EDT30.0038.2334.0535.200.00-10113.28%
SQ220916C000325002022-06-14 10:07AM EDT32.5032.0032.1532.650.00-1171111.62%
SQ220916C000350002022-06-17 11:19AM EDT35.0025.0229.9030.400.00-26148107.91%
SQ220916C000375002022-06-28 12:37PM EDT37.5031.2027.5028.250.00-127102.88%
SQ220916C000400002022-06-22 11:19AM EDT40.0024.2725.6026.000.00-140101.27%
SQ220916C000425002022-06-24 12:32PM EDT42.5029.5023.5523.950.00-22098.90%
SQ220916C000450002022-06-30 10:07AM EDT45.0018.3721.6022.000.00-1,0001,00697.05%
SQ220916C000475002022-06-29 10:42AM EDT47.5020.8519.7020.050.00-2894.58%
SQ220916C000500002022-06-30 12:10PM EDT50.0016.0217.9018.350.00-42693.34%
SQ220916C000525002022-07-01 9:59AM EDT52.5016.7016.1516.50-0.30-1.76%31790.60%
SQ220916C000550002022-07-01 10:18AM EDT55.0015.4014.6014.90+1.65+12.00%35589.40%
SQ220916C000575002022-07-01 10:27AM EDT57.5013.5013.1013.35+1.69+14.31%213687.79%
SQ220916C000600002022-07-01 10:48AM EDT60.0011.7911.7011.95+1.69+16.73%1536686.50%
SQ220916C000625002022-07-01 3:43PM EDT62.5010.5310.3510.60+1.18+12.62%1449984.80%
SQ220916C000650002022-07-01 3:57PM EDT65.009.309.209.40+1.40+17.72%9195583.84%
SQ220916C000675002022-07-01 3:00PM EDT67.507.958.108.30+0.30+3.92%3039682.72%
SQ220916C000700002022-07-01 3:58PM EDT70.007.207.107.30+1.00+16.13%491,45781.67%
SQ220916C000725002022-07-01 3:31PM EDT72.506.306.206.40+0.99+18.64%9910,32280.74%
SQ220916C000750002022-07-01 3:54PM EDT75.005.435.405.55+0.78+16.77%2811,06379.71%
SQ220916C000775002022-07-01 3:41PM EDT77.504.754.704.85+0.80+20.25%66079.10%
SQ220916C000800002022-07-01 3:59PM EDT80.004.114.054.20+0.50+13.85%4953978.27%
SQ220916C000825002022-06-30 10:17AM EDT82.503.413.503.65+0.63+22.66%1544677.73%
SQ220916C000850002022-07-01 2:52PM EDT85.003.003.003.15+0.46+18.11%2962677.08%
SQ220916C000875002022-07-01 10:54AM EDT87.502.732.592.69+0.46+20.26%1238776.49%
SQ220916C000900002022-07-01 2:59PM EDT90.002.202.222.31+0.40+22.22%352,14276.00%
SQ220916C000925002022-07-01 10:46AM EDT92.501.941.891.98+0.30+18.29%1138075.51%
SQ220916C000950002022-07-01 3:00PM EDT95.001.591.621.70+0.18+12.77%2783175.20%
SQ220916C000975002022-07-01 3:55PM EDT97.501.401.381.46+0.18+14.75%1280574.85%
SQ220916C001000002022-07-01 3:54PM EDT100.001.211.171.22+0.17+16.35%8221,62474.27%
SQ220916C001050002022-07-01 3:45PM EDT105.000.860.850.92+0.11+14.67%1011,60174.07%
SQ220916C001100002022-07-01 2:04PM EDT110.000.640.620.67+0.05+8.47%292,01473.68%
SQ220916C001150002022-07-01 10:35AM EDT115.000.520.450.50+0.05+10.64%1290973.54%
SQ220916C001200002022-07-01 2:05PM EDT120.000.350.330.37+0.01+2.94%11073.44%
SQ220916C001250002022-07-01 11:33AM EDT125.000.290.240.29+0.03+11.54%776273.63%
SQ220916C001300002022-06-29 11:37AM EDT130.000.280.180.220.00-11,31073.83%
SQ220916C001350002022-06-30 3:04PM EDT135.000.140.130.190.00-31,04774.51%
SQ220916C001400002022-06-30 2:32PM EDT140.000.130.100.140.00-101,77474.51%
SQ220916C001450002022-07-01 3:04PM EDT145.000.100.080.120.00-195575.39%
SQ220916C001500002022-06-30 12:22PM EDT150.000.090.050.11+0.01+12.50%16,14375.98%
SQ220916C001550002022-06-30 1:40PM EDT155.000.060.040.090.00-31,13976.56%
SQ220916C001600002022-07-01 12:57PM EDT160.000.080.050.08+0.01+14.29%154,51178.91%
SQ220916C001650002022-06-30 11:02AM EDT165.000.050.020.090.00-1079.69%
SQ220916C001700002022-06-29 11:09AM EDT170.000.080.030.070.00-11,49880.86%
SQ220916C001750002022-07-01 3:08PM EDT175.000.040.010.08-0.02-33.33%31,45982.03%
SQ220916C001800002022-06-30 12:59PM EDT180.000.040.020.060.00-22,70282.81%
SQ220916C001850002022-07-01 3:56PM EDT185.000.040.000.05+0.01+33.33%151,17381.25%
SQ220916C001900002022-07-01 1:20PM EDT190.000.040.000.06-0.07-63.64%21,45584.38%
SQ220916C001950002022-07-01 1:20PM EDT195.000.030.020.06-0.02-40.00%297888.28%
SQ220916C002000002022-07-01 1:20PM EDT200.000.030.010.05-0.02-40.00%83,71087.50%
SQ220916C002100002022-06-30 2:05PM EDT210.000.020.020.050.00-41,62392.19%
SQ220916C002200002022-06-15 10:23AM EDT220.000.050.000.090.00-185897.66%
SQ220916C002300002022-06-21 10:26AM EDT230.000.010.010.090.00-431,917101.56%
SQ220916C002400002022-07-01 11:22AM EDT240.000.010.000.08-0.01-50.00%101,813101.95%
SQ220916C002500002022-06-27 9:39AM EDT250.000.010.010.09-0.03-75.00%12,984107.03%
SQ220916C002600002022-06-22 12:15PM EDT260.000.010.000.090.00-200907108.59%
SQ220916C002700002022-06-30 11:18AM EDT270.000.010.000.120.00-51,569114.06%
SQ220916C002800002022-06-14 1:02PM EDT280.000.010.000.100.00-2464114.45%
SQ220916C002900002022-06-30 2:20PM EDT290.000.020.010.120.00-981,905119.73%
SQ220916C003000002022-06-21 9:42AM EDT300.000.010.000.010.00-12,12898.44%
SQ220916C003100002022-06-03 10:19AM EDT310.000.130.000.120.00-1436123.05%
SQ220916C003200002022-06-22 11:44AM EDT320.000.010.000.090.00-5716121.88%
SQ220916C003300002022-06-27 3:39PM EDT330.000.030.000.120.00-2331127.34%
SQ220916C003400002022-05-09 9:31AM EDT340.000.010.000.180.00-1404134.38%
SQ220916C003500002022-06-13 10:01AM EDT350.000.010.000.110.00-41,271129.69%
SQ220916C003600002022-06-17 10:11AM EDT360.000.050.000.090.00-181,537129.30%
SQ220916C003700002022-05-02 1:03PM EDT370.000.010.000.140.00-1346136.33%
SQ220916C003800002022-05-04 12:24PM EDT380.000.040.000.130.00-50237137.11%
SQ220916C003900002022-06-03 11:59AM EDT390.000.010.000.080.00-1675132.81%
SQ220916C004000002022-06-02 11:50AM EDT400.000.010.000.020.00-10568120.31%
SQ220916C004100002022-04-19 11:38AM EDT410.000.050.000.130.00-20259142.19%
SQ220916C004200002022-06-28 9:32AM EDT420.000.010.000.020.00-15,680123.44%
Ponepor16 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220916P000300002022-07-01 1:07PM EDT30.000.710.610.67-0.09-11.25%550110.06%
SQ220916P000325002022-07-01 12:58PM EDT32.500.920.820.87-0.19-17.12%41,308106.93%
SQ220916P000350002022-07-01 3:28PM EDT35.001.111.081.14-0.14-11.20%30104.35%
SQ220916P000375002022-07-01 2:04PM EDT37.501.501.391.46+0.28+22.95%162367101.81%
SQ220916P000400002022-07-01 2:27PM EDT40.001.851.761.83-0.25-11.90%16477799.32%
SQ220916P000425002022-07-01 2:25PM EDT42.502.302.182.27-0.21-8.37%1602,50396.88%
SQ220916P000450002022-07-01 1:29PM EDT45.002.902.682.79-0.10-3.33%294,64294.70%
SQ220916P000475002022-07-01 1:31PM EDT47.503.503.253.40-0.30-7.89%122,89392.68%
SQ220916P000500002022-07-01 12:55PM EDT50.004.053.954.05-0.45-10.00%30090.72%
SQ220916P000525002022-07-01 11:53AM EDT52.505.104.704.85-0.40-7.27%618189.01%
SQ220916P000550002022-07-01 3:03PM EDT55.005.855.555.70-0.65-10.00%681487.16%
SQ220916P000575002022-07-01 2:03PM EDT57.506.876.556.70-0.26-3.65%6056185.90%
SQ220916P000600002022-07-01 3:49PM EDT60.007.707.607.80-0.90-10.47%106084.45%
SQ220916P000625002022-07-01 3:23PM EDT62.509.108.808.95-0.90-9.00%9387283.06%
SQ220916P000650002022-07-01 3:18PM EDT65.0010.3010.0510.25-1.10-9.65%2212,58981.69%
SQ220916P000675002022-07-01 3:35PM EDT67.5011.6511.4511.65-1.20-9.34%93080.59%
SQ220916P000700002022-07-01 2:46PM EDT70.0013.1012.9513.15-2.90-18.12%581,03479.54%
SQ220916P000725002022-07-01 1:20PM EDT72.5015.4314.5514.75+0.48+3.21%544178.58%
SQ220916P000750002022-07-01 3:33PM EDT75.0016.4816.2016.45-0.47-2.77%1077.51%
SQ220916P000775002022-06-30 1:50PM EDT77.5019.0218.0018.200.00-825876.61%
SQ220916P000800002022-06-30 9:46AM EDT80.0019.8519.7520.05-2.85-12.56%91,22375.20%
SQ220916P000825002022-06-30 1:50PM EDT82.5021.8321.8022.00-1.00-4.38%1095575.01%
SQ220916P000850002022-07-01 3:08PM EDT85.0024.3523.7524.05-1.45-5.62%242,43474.19%
SQ220916P000875002022-06-30 3:52PM EDT87.5028.0525.7526.200.00-51,71073.54%
SQ220916P000900002022-07-01 3:09PM EDT90.0028.4527.8028.25-0.50-1.73%11,73871.90%
SQ220916P000925002022-06-24 9:35AM EDT92.5027.1830.1530.500.00-196572.80%
SQ220916P000950002022-06-29 3:04PM EDT95.0033.0032.3532.650.00-1071.51%
SQ220916P000975002022-06-27 12:01PM EDT97.5030.2034.6035.000.00-2071.48%
SQ220916P001000002022-07-01 3:46PM EDT100.0037.1536.9037.25-3.95-9.61%13268370.51%
SQ220916P001050002022-06-30 1:37PM EDT105.0043.5041.5042.000.00-1069.14%
SQ220916P001100002022-07-01 3:39PM EDT110.0046.5346.3546.70+3.56+8.28%132,01267.87%
SQ220916P001150002022-06-23 11:08AM EDT115.0050.2350.9051.900.00-33,25467.77%
SQ220916P001200002022-06-30 3:01PM EDT120.0058.4455.8556.800.00-102,34068.36%
SQ220916P001250002022-07-01 3:57PM EDT125.0061.3060.8061.70-1.22-1.95%795667.77%
SQ220916P001300002022-06-30 9:31AM EDT130.0067.9765.7066.700.00-185367.29%
SQ220916P001350002022-06-27 9:30AM EDT135.0070.7070.7571.65+6.32+9.82%143170.31%
SQ220916P001400002022-06-30 2:43PM EDT140.0078.2575.6576.750.00-265373.05%
SQ220916P001450002022-06-17 12:01PM EDT145.0087.6580.6081.700.00-1969.92%
SQ220916P001500002022-06-29 3:53PM EDT150.0086.4085.7086.650.00-267375.78%
SQ220916P001550002022-06-16 2:50PM EDT155.0097.9990.6591.700.00-31,04678.13%
SQ220916P001600002022-07-01 10:51AM EDT160.0096.8595.7596.65+6.15+6.78%12,38983.20%
SQ220916P001650002022-06-24 9:47AM EDT165.0095.00100.70101.650.00-150082.81%
SQ220916P001700002022-06-21 2:57PM EDT170.00105.25105.80106.60-3.40-3.13%11,98587.70%
SQ220916P001750002022-06-27 10:22AM EDT175.00107.50110.60111.750.00-1087.11%
SQ220916P001800002022-06-28 9:55AM EDT180.00110.65115.75116.650.00-173691.99%
SQ220916P001850002022-06-21 10:41AM EDT185.00122.73120.60121.650.00-221182.03%
SQ220916P001900002022-06-16 11:05AM EDT190.00133.00125.70126.750.00-2098.44%
SQ220916P001950002022-06-29 9:30AM EDT195.00130.75130.60131.650.00-11185.55%
SQ220916P002000002022-06-29 2:21PM EDT200.00137.15135.70136.65+1.17+0.86%25058196.68%
SQ220916P002100002022-07-01 1:12PM EDT210.00147.50145.65146.65+2.25+1.55%100096.09%
SQ220916P002200002022-06-30 11:35AM EDT220.00159.00155.60156.800.00-5399106.64%
SQ220916P002300002022-06-21 3:17PM EDT230.00168.19165.60166.850.00-1163112.50%
SQ220916P002400002022-06-30 11:13AM EDT240.00179.00175.55177.000.00-15251120.12%
SQ220916P002500002022-06-29 1:43PM EDT250.00186.85185.65186.75+0.55+0.30%250275115.63%
SQ220916P002600002022-06-09 12:53PM EDT260.00181.20195.45197.100.00-10106125.88%
SQ220916P002700002022-07-01 1:12PM EDT270.00207.50205.70206.80+15.35+7.99%100184126.37%
SQ220916P002800002022-03-16 9:59AM EDT280.00170.32158.00159.600.00-19270.00%
SQ220916P002900002022-03-30 2:21PM EDT290.00148.37188.75191.400.00-110.00%
SQ220916P003000002022-04-05 10:42AM EDT300.00163.00201.50203.750.00-200.00%
SQ220916P003100002022-05-06 10:46AM EDT310.00216.55226.25227.500.00-100.00%
SQ220916P003200002022-06-29 10:37AM EDT320.00256.10255.35256.700.00-10164.65%
SQ220916P003300002022-05-06 9:36AM EDT330.00235.88246.35247.650.00-300.00%
SQ220916P003400002022-06-30 10:20AM EDT340.00280.65275.55276.750.00-10128.52%
SQ220916P003500002022-06-24 9:32AM EDT350.00282.05285.45286.800.00-10123.83%
SQ220916P003600002022-06-30 9:52AM EDT360.00300.15295.40296.850.00-14125.78%
SQ220916P003700002022-06-28 10:46AM EDT370.00302.20305.50306.700.00-10114.06%
SQ220916P003800002022-01-06 11:04AM EDT380.00240.00270.05272.550.00-100.00%
SQ220916P003900002022-01-06 11:04AM EDT390.00250.00280.35282.600.00-100.00%
SQ220916P004000002021-10-26 11:01AM EDT400.00139.60188.45190.900.00-1320.00%
SQ220916P004100002022-06-09 10:51AM EDT410.00328.40345.55346.700.00-10133.59%
SQ220916P004200002022-02-25 10:39AM EDT420.00306.45288.50291.600.00-110.00%