U.S. markets close in 50 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.51+2.05 (+3.33%)
A partir del 03:10PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221021C000300002022-06-15 11:45AM EDT30.0035.5534.7035.200.00--4111.48%
SQ221021C000350002022-06-29 9:33AM EDT35.0030.9030.3530.950.00-11104.88%
SQ221021C000400002022-06-29 10:42AM EDT40.0027.6526.2526.750.00-21298.34%
SQ221021C000450002022-06-24 3:56PM EDT45.0029.2722.5023.000.00-54594.46%
SQ221021C000500002022-06-27 11:05AM EDT50.0018.6819.1019.45-5.32-22.17%13790.72%
SQ221021C000550002022-06-27 10:11AM EDT55.0019.3516.0016.200.00-410287.23%
SQ221021C000575002022-06-30 10:10AM EDT57.5014.9014.6014.75+2.85+23.65%44185.93%
SQ221021C000600002022-07-01 10:17AM EDT60.0013.8513.1513.40+2.05+17.37%912984.22%
SQ221021C000625002022-07-01 1:06PM EDT62.5011.4011.9512.10+0.70+6.54%13283.07%
SQ221021C000650002022-07-01 1:55PM EDT65.0010.5510.7010.95+0.90+9.33%318181.73%
SQ221021C000675002022-07-01 12:07PM EDT67.509.359.609.75+0.72+8.34%357880.20%
SQ221021C000700002022-07-01 1:17PM EDT70.008.258.708.85+0.35+4.43%2535079.93%
SQ221021C000725002022-07-01 11:32AM EDT72.507.907.807.90+1.45+22.48%23078.96%
SQ221021C000750002022-07-01 1:42PM EDT75.006.906.907.00+0.61+9.70%3231377.66%
SQ221021C000775002022-07-01 11:00AM EDT77.506.306.206.30-0.15-2.33%138277.32%
SQ221021C000800002022-07-01 12:58PM EDT80.005.355.505.60+0.70+15.05%1318276.51%
SQ221021C000850002022-07-01 11:44AM EDT85.004.254.304.40+0.49+13.03%2029175.10%
SQ221021C000900002022-07-01 10:08AM EDT90.003.503.353.45+0.65+22.81%72,37674.00%
SQ221021C000950002022-07-01 12:16PM EDT95.002.532.632.69+0.25+10.96%1445773.22%
SQ221021C000975002022-07-01 2:54PM EDT97.502.312.312.37+0.20+9.48%318072.78%
SQ221021C001000002022-07-01 1:17PM EDT100.001.911.992.08+0.14+7.91%2194772.12%
SQ221021C001050002022-06-30 12:32PM EDT105.001.491.541.600.00-8141271.44%
SQ221021C001100002022-06-30 11:45AM EDT110.001.071.181.250.00-1440670.95%
SQ221021C001150002022-07-01 10:35AM EDT115.000.930.930.97+0.10+12.05%240070.68%
SQ221021C001200002022-07-01 9:37AM EDT120.000.680.720.76+0.01+1.49%121,00670.41%
SQ221021C001250002022-07-01 1:03PM EDT125.000.570.560.60+0.08+16.33%3167770.26%
SQ221021C001300002022-06-30 3:15PM EDT130.000.370.440.470.00-523370.12%
SQ221021C001350002022-07-01 2:48PM EDT135.000.370.350.37+0.06+19.35%230670.12%
SQ221021C001400002022-06-30 3:05PM EDT140.000.260.270.300.00-1421870.02%
SQ221021C001450002022-06-29 1:13PM EDT145.000.280.200.240.00-341869.73%
SQ221021C001500002022-06-30 2:28PM EDT150.000.180.160.190.00-81,10069.73%
SQ221021C001550002022-06-30 1:10PM EDT155.000.130.120.160.00-1026069.82%
SQ221021C001600002022-06-24 11:12AM EDT160.000.280.110.130.00-2831170.41%
SQ221021C001650002022-06-24 11:11AM EDT165.000.240.080.120.00-287170.70%
SQ221021C001700002022-06-24 11:10AM EDT170.000.190.070.090.00-3672670.70%
SQ221021C001750002022-06-30 2:05PM EDT175.000.070.060.080.00-120971.29%
SQ221021C001800002022-07-01 9:59AM EDT180.000.080.040.08-0.03-27.27%115671.88%
SQ221021C001850002022-06-30 11:23AM EDT185.000.060.040.07+0.01+20.00%1338372.66%
SQ221021C001900002022-06-24 3:05PM EDT190.000.090.020.070.00-7317672.66%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221021P000300002022-07-01 2:14PM EDT30.001.091.041.08-0.12-9.92%268820102.30%
SQ221021P000325002022-07-01 2:14PM EDT32.501.401.331.37-0.06-4.11%1303199.56%
SQ221021P000350002022-07-01 12:16PM EDT35.001.791.691.73-0.03-1.65%68497.34%
SQ221021P000375002022-07-01 2:10PM EDT37.502.202.102.15-0.15-6.38%802695.14%
SQ221021P000400002022-07-01 10:56AM EDT40.002.712.582.63-0.50-15.58%1311893.09%
SQ221021P000425002022-07-01 10:22AM EDT42.502.993.103.20-0.46-13.33%11591.11%
SQ221021P000450002022-06-30 12:44PM EDT45.004.003.703.800.00-1385889.06%
SQ221021P000475002022-07-01 10:43AM EDT47.504.654.404.50-0.95-16.96%25787.35%
SQ221021P000500002022-07-01 2:46PM EDT50.005.205.205.30-0.20-3.70%4113785.91%
SQ221021P000525002022-07-01 11:30AM EDT52.506.156.056.15-0.70-10.22%19084.25%
SQ221021P000550002022-07-01 2:46PM EDT55.007.007.007.10-0.50-6.67%111,35682.78%
SQ221021P000575002022-06-30 10:35AM EDT57.507.858.008.20-1.65-17.37%48781.47%
SQ221021P000600002022-07-01 1:33PM EDT60.009.409.159.25-0.35-3.59%101,28679.93%
SQ221021P000625002022-07-01 9:38AM EDT62.5010.6510.3510.50-0.44-3.97%920878.72%
SQ221021P000650002022-07-01 2:27PM EDT65.0011.9011.7511.90-0.35-2.86%5635778.17%
SQ221021P000675002022-07-01 1:35PM EDT67.5013.4513.0513.20-0.30-2.18%2418876.34%
SQ221021P000700002022-07-01 11:13AM EDT70.0014.8514.5514.70-0.93-5.89%3284575.37%
SQ221021P000725002022-07-01 2:20PM EDT72.5016.4516.1516.30-0.50-2.95%31074.55%
SQ221021P000750002022-06-28 3:39PM EDT75.0016.9517.8017.950.00-41,85773.56%
SQ221021P000800002022-06-30 12:10PM EDT80.0023.2021.3021.450.00-3160371.47%
SQ221021P000850002022-07-01 11:18AM EDT85.0024.7525.1025.30-0.34-1.36%945869.87%
SQ221021P000900002022-06-30 9:48AM EDT90.0031.7029.1029.350.00-633668.02%
SQ221021P000950002022-06-30 11:01AM EDT95.0033.9533.4033.60-2.15-5.96%11,28966.63%
SQ221021P000975002022-06-29 3:09PM EDT97.5035.6635.5035.900.00-116265.94%
SQ221021P001000002022-06-30 1:48PM EDT100.0039.1937.7538.050.00-61,58964.77%
SQ221021P001050002022-06-28 3:19PM EDT105.0040.8042.2542.750.00-285463.72%
SQ221021P001100002022-06-29 10:42AM EDT110.0046.6646.9547.300.00-133961.18%
SQ221021P001150002022-06-28 3:05PM EDT115.0050.7551.6552.250.00-227860.84%
SQ221021P001200002022-06-29 3:19PM EDT120.0056.7556.4556.900.00-114655.08%
SQ221021P001250002022-06-27 10:18AM EDT125.0058.2061.3062.300.00-127562.84%
SQ221021P001300002022-06-24 2:25PM EDT130.0060.3266.1566.900.00-138868.85%
SQ221021P001350002022-06-16 1:00PM EDT135.0077.0870.9571.750.00-24616766.50%
SQ221021P001400002022-06-24 9:38AM EDT140.0070.7075.8076.950.00-13775.73%
SQ221021P001450002022-06-17 12:25PM EDT145.0087.1581.0081.900.00-14676.81%
SQ221021P001500002022-06-24 9:50AM EDT150.0079.7985.8087.000.00-11382.18%
SQ221021P001550002022-06-15 11:39AM EDT155.0091.7091.0092.000.00-9053.13%
SQ221021P001600002022-06-30 3:06PM EDT160.0098.6595.8596.750.00-1178.13%
SQ221021P001650002022-05-09 10:32AM EDT165.0078.2680.3080.950.00-1380.00%
SQ221021P001700002022-06-09 1:18PM EDT170.0091.79106.00106.700.00-3079.79%
SQ221021P001750002022-06-28 9:34AM EDT175.00106.35110.90111.900.00-1190.04%
SQ221021P001800002022-05-17 3:07PM EDT180.0095.38121.95123.100.00-50166.53%
SQ221021P001850002022-06-06 1:09PM EDT185.00100.70120.90122.050.00-1098.58%
SQ221021P001900002022-06-16 10:53AM EDT190.00132.99125.90126.650.00-1083.98%