Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:53AM EDT. Mercado abierto.
Llamadaspor18 de noviembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221118C00030000 | 2022-06-17 11:17AM EDT | 30.00 | 30.35 | 32.75 | 33.55 | 0.00 | - | 4 | 6 | 99.46% |
| SQ221118C00035000 | 2022-06-15 11:12AM EDT | 35.00 | 31.25 | 28.70 | 29.45 | 0.00 | - | - | 1 | 95.92% |
| SQ221118C00037500 | 2022-06-28 1:49PM EDT | 37.50 | 31.30 | 26.80 | 27.40 | 0.00 | - | 2 | 1 | 93.80% |
| SQ221118C00040000 | 2022-06-22 11:19AM EDT | 40.00 | 25.81 | 25.00 | 25.50 | 0.00 | - | - | 1 | 92.43% |
| SQ221118C00042500 | 2022-06-21 9:46AM EDT | 42.50 | 23.00 | 23.20 | 23.80 | 0.00 | - | 4 | 38 | 91.37% |
| SQ221118C00045000 | 2022-06-27 10:50AM EDT | 45.00 | 28.15 | 21.45 | 22.00 | 0.00 | - | 1 | 40 | 89.36% |
| SQ221118C00047500 | 2022-06-27 10:50AM EDT | 47.50 | 26.35 | 19.90 | 20.40 | 0.00 | - | - | 1 | 88.56% |
| SQ221118C00050000 | 2022-06-22 10:42AM EDT | 50.00 | 19.53 | 18.25 | 18.60 | 0.00 | - | 2 | 81 | 85.90% |
| SQ221118C00055000 | 2022-06-24 9:31AM EDT | 55.00 | 20.50 | 15.55 | 15.80 | 0.00 | - | 2 | 20 | 84.51% |
| SQ221118C00057500 | 2022-06-23 2:09PM EDT | 57.50 | 17.50 | 14.25 | 14.45 | 0.00 | - | - | 1 | 83.34% |
| SQ221118C00060000 | 2022-06-30 10:40AM EDT | 60.00 | 12.35 | 12.95 | 13.15 | -4.14 | -25.11% | 1 | 119 | 81.85% |
| SQ221118C00062500 | 2022-06-30 10:47AM EDT | 62.50 | 11.38 | 11.75 | 12.00 | -2.57 | -18.42% | 11 | 13 | 80.74% |
| SQ221118C00065000 | 2022-06-30 9:42AM EDT | 65.00 | 10.65 | 10.65 | 10.90 | -5.65 | -34.66% | 27 | 20 | 79.65% |
| SQ221118C00067500 | 2022-06-30 9:38AM EDT | 67.50 | 9.75 | 9.75 | 9.95 | -1.35 | -12.16% | 5 | 18 | 79.26% |
| SQ221118C00070000 | 2022-06-30 10:41AM EDT | 70.00 | 8.50 | 8.80 | 8.95 | -1.80 | -17.48% | 90 | 188 | 78.10% |
| SQ221118C00072500 | 2022-06-30 10:30AM EDT | 72.50 | 7.70 | 7.90 | 8.10 | -1.60 | -17.20% | 81 | 180 | 77.19% |
| SQ221118C00075000 | 2022-06-30 11:29AM EDT | 75.00 | 7.51 | 7.25 | 7.35 | -1.44 | -16.09% | 13 | 110 | 77.00% |
| SQ221118C00077500 | 2022-06-29 3:02PM EDT | 77.50 | 7.70 | 6.55 | 6.65 | 0.00 | - | 26 | 100 | 76.44% |
| SQ221118C00080000 | 2022-06-29 1:29PM EDT | 80.00 | 7.10 | 5.90 | 6.00 | 0.00 | - | 14 | 308 | 75.85% |
| SQ221118C00085000 | 2022-06-30 9:36AM EDT | 85.00 | 4.85 | 4.75 | 4.90 | -1.20 | -19.83% | 1 | 387 | 74.82% |
| SQ221118C00090000 | 2022-06-29 10:37AM EDT | 90.00 | 4.79 | 3.80 | 3.95 | 0.00 | - | 24 | 350 | 73.74% |
| SQ221118C00095000 | 2022-06-30 10:30AM EDT | 95.00 | 2.97 | 3.05 | 3.20 | -1.93 | -39.39% | 2 | 1,803 | 73.01% |
| SQ221118C00097500 | 2022-06-29 10:42AM EDT | 97.50 | 3.75 | 2.77 | 2.86 | 0.00 | - | 13 | 407 | 72.78% |
| SQ221118C00100000 | 2022-06-30 10:27AM EDT | 100.00 | 2.33 | 2.48 | 2.54 | -1.28 | -35.46% | 1 | 412 | 72.31% |
| SQ221118C00105000 | 2022-06-29 10:25AM EDT | 105.00 | 2.66 | 1.98 | 2.04 | 0.00 | - | 13 | 293 | 71.69% |
| SQ221118C00110000 | 2022-06-29 1:29PM EDT | 110.00 | 2.06 | 1.58 | 1.66 | 0.00 | - | 3 | 145 | 71.29% |
| SQ221118C00115000 | 2022-06-27 2:25PM EDT | 115.00 | 2.43 | 1.26 | 1.32 | 0.00 | - | 10 | 337 | 70.70% |
| SQ221118C00120000 | 2022-06-28 11:11AM EDT | 120.00 | 1.05 | 1.00 | 1.06 | -0.65 | -38.24% | 4 | 332 | 70.26% |
| SQ221118C00125000 | 2022-06-30 9:46AM EDT | 125.00 | 0.86 | 0.80 | 0.86 | -0.21 | -19.63% | 27 | 699 | 69.97% |
| SQ221118C00130000 | 2022-06-29 11:54AM EDT | 130.00 | 0.94 | 0.64 | 0.70 | 0.00 | - | 4 | 590 | 69.75% |
| SQ221118C00135000 | 2022-06-29 9:47AM EDT | 135.00 | 0.69 | 0.52 | 0.58 | 0.00 | - | 12 | 348 | 69.75% |
| SQ221118C00140000 | 2022-06-29 3:06PM EDT | 140.00 | 0.59 | 0.42 | 0.48 | 0.00 | - | 11 | 246 | 69.68% |
| SQ221118C00145000 | 2022-06-28 11:57AM EDT | 145.00 | 0.57 | 0.34 | 0.40 | 0.00 | - | 35 | 618 | 69.68% |
| SQ221118C00150000 | 2022-06-28 9:52AM EDT | 150.00 | 0.59 | 0.29 | 0.34 | 0.00 | - | 19 | 155 | 70.02% |
| SQ221118C00155000 | 2022-06-30 10:13AM EDT | 155.00 | 0.25 | 0.24 | 0.30 | -0.07 | -21.87% | 10 | 116 | 70.41% |
| SQ221118C00160000 | 2022-06-29 9:52AM EDT | 160.00 | 0.29 | 0.20 | 0.25 | 0.00 | - | 1 | 143 | 70.41% |
| SQ221118C00165000 | 2022-06-27 11:31AM EDT | 165.00 | 0.26 | 0.17 | 0.22 | 0.00 | - | 2 | 656 | 70.80% |
Ponepor18 de noviembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221118P00030000 | 2022-06-30 10:03AM EDT | 30.00 | 1.84 | 1.63 | 1.68 | +0.29 | +18.71% | 23 | 396 | 100.98% |
| SQ221118P00032500 | 2022-06-30 11:26AM EDT | 32.50 | 2.05 | 2.04 | 2.09 | +0.25 | +13.89% | 1,191 | 47 | 98.63% |
| SQ221118P00035000 | 2022-06-29 10:36AM EDT | 35.00 | 2.27 | 2.51 | 2.58 | 0.00 | - | 17 | 56 | 96.56% |
| SQ221118P00037500 | 2022-06-29 3:34PM EDT | 37.50 | 2.81 | 3.00 | 3.10 | 0.00 | - | 62 | 97 | 94.09% |
| SQ221118P00040000 | 2022-06-30 11:29AM EDT | 40.00 | 3.65 | 3.60 | 3.75 | +0.45 | +14.06% | 11 | 41 | 92.43% |
| SQ221118P00042500 | 2022-06-30 11:35AM EDT | 42.50 | 4.40 | 4.30 | 4.40 | +0.45 | +11.39% | 2 | 32 | 90.60% |
| SQ221118P00045000 | 2022-06-27 10:53AM EDT | 45.00 | 3.82 | 5.10 | 5.20 | 0.00 | - | 1 | 277 | 89.36% |
| SQ221118P00047500 | 2022-06-29 9:36AM EDT | 47.50 | 6.20 | 5.90 | 6.00 | +0.65 | +11.71% | 6 | 5 | 87.49% |
| SQ221118P00050000 | 2022-06-30 11:11AM EDT | 50.00 | 7.00 | 6.85 | 6.95 | +1.04 | +17.45% | 19 | 2,327 | 86.30% |
| SQ221118P00052500 | 2022-06-30 10:48AM EDT | 52.50 | 8.35 | 7.85 | 8.00 | +0.75 | +9.87% | 5 | 41 | 85.13% |
| SQ221118P00055000 | 2022-06-29 1:53PM EDT | 55.00 | 8.34 | 8.90 | 9.00 | 0.00 | - | 2 | 380 | 83.42% |
| SQ221118P00057500 | 2022-06-30 10:02AM EDT | 57.50 | 10.90 | 10.05 | 10.20 | +1.42 | +14.98% | 4 | 2 | 82.29% |
| SQ221118P00060000 | 2022-06-30 10:46AM EDT | 60.00 | 12.05 | 11.30 | 11.50 | +1.36 | +12.72% | 5 | 368 | 81.34% |
| SQ221118P00062500 | 2022-06-30 9:54AM EDT | 62.50 | 13.50 | 12.70 | 12.85 | +1.70 | +14.41% | 6 | 51 | 80.57% |
| SQ221118P00065000 | 2022-06-27 2:58PM EDT | 65.00 | 10.60 | 14.05 | 14.25 | 0.00 | - | 1 | 776 | 79.32% |
| SQ221118P00067500 | 2022-06-30 11:30AM EDT | 67.50 | 15.55 | 15.55 | 15.70 | +1.00 | +6.87% | 30 | 15 | 78.28% |
| SQ221118P00070000 | 2022-06-30 9:32AM EDT | 70.00 | 17.05 | 17.10 | 17.30 | +0.95 | +5.90% | 5 | 675 | 77.47% |
| SQ221118P00072500 | 2022-06-29 2:24PM EDT | 72.50 | 17.45 | 18.80 | 18.95 | 0.00 | - | 33 | 45 | 76.86% |
| SQ221118P00075000 | 2022-06-29 12:53PM EDT | 75.00 | 19.55 | 20.40 | 20.65 | 0.00 | - | 23 | 172 | 75.68% |
| SQ221118P00077500 | 2022-06-28 1:43PM EDT | 77.50 | 22.65 | 22.15 | 22.50 | +3.10 | +15.86% | 1 | 3 | 75.10% |
| SQ221118P00080000 | 2022-06-27 2:47PM EDT | 80.00 | 18.85 | 24.00 | 24.30 | 0.00 | - | 51 | 1,177 | 74.32% |
| SQ221118P00085000 | 2022-06-27 3:38PM EDT | 85.00 | 22.75 | 27.95 | 28.20 | 0.00 | - | 1 | 733 | 73.56% |
| SQ221118P00090000 | 2022-06-23 10:07AM EDT | 90.00 | 30.50 | 31.85 | 32.35 | 0.00 | - | 70 | 172 | 72.19% |
| SQ221118P00095000 | 2022-06-30 10:33AM EDT | 95.00 | 37.39 | 36.10 | 36.75 | +1.64 | +4.59% | 1 | 40 | 71.96% |
| SQ221118P00097500 | 2022-06-24 9:35AM EDT | 97.50 | 33.26 | 38.25 | 38.60 | 0.00 | - | 1 | 103 | 69.95% |
| SQ221118P00100000 | 2022-06-30 10:33AM EDT | 100.00 | 41.83 | 40.35 | 41.10 | +5.96 | +16.62% | 1 | 97 | 70.35% |
| SQ221118P00105000 | 2022-06-14 3:34PM EDT | 105.00 | 46.86 | 44.90 | 45.60 | 0.00 | - | 5 | 75 | 69.75% |
| SQ221118P00110000 | 2022-06-29 12:05PM EDT | 110.00 | 47.55 | 49.70 | 50.15 | 0.00 | - | 1 | 70 | 69.87% |
| SQ221118P00115000 | 2022-06-28 10:23AM EDT | 115.00 | 48.25 | 54.20 | 54.75 | 0.00 | - | 2 | 40 | 67.38% |
| SQ221118P00120000 | 2022-06-15 2:16PM EDT | 120.00 | 58.97 | 59.10 | 59.65 | 0.00 | - | 3 | 28 | 69.04% |
| SQ221118P00125000 | 2022-06-29 3:36PM EDT | 125.00 | 61.75 | 64.05 | 64.45 | 0.00 | - | 5 | 45 | 69.95% |
| SQ221118P00130000 | 2022-06-23 1:43PM EDT | 130.00 | 66.40 | 68.60 | 69.40 | 0.00 | - | 3 | 41 | 67.82% |
| SQ221118P00135000 | 2022-06-24 2:24PM EDT | 135.00 | 65.40 | 73.35 | 74.60 | 0.00 | - | 1 | 10 | 69.82% |
| SQ221118P00140000 | 2022-06-27 1:22PM EDT | 140.00 | 70.80 | 78.45 | 79.45 | 0.00 | - | 1 | 16 | 71.68% |
| SQ221118P00145000 | 2022-06-14 3:20PM EDT | 145.00 | 85.49 | 83.30 | 84.25 | 0.00 | - | 2 | 6 | 69.19% |
| SQ221118P00150000 | 2022-06-14 10:56AM EDT | 150.00 | 88.19 | 88.25 | 89.30 | 0.00 | - | 1 | 1 | 71.29% |
| SQ221118P00155000 | 2022-06-30 10:18AM EDT | 155.00 | 95.20 | 93.45 | 94.25 | +6.25 | +7.03% | 8 | 2 | 75.64% |
| SQ221118P00160000 | 2022-06-03 2:54PM EDT | 160.00 | 77.38 | 98.05 | 99.25 | 0.00 | - | 1 | 0 | 70.61% |
| SQ221118P00165000 | 2022-06-17 3:56PM EDT | 165.00 | 106.41 | 103.20 | 104.35 | 0.00 | - | 5 | 0 | 77.20% |
© 2022 Yahoo. Todos los derechos reservados.
