U.S. markets close in 4 hours 7 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
61.57-2.27 (-3.55%)
A partir del 11:53AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221118C000300002022-06-17 11:17AM EDT30.0030.3532.7533.550.00-4699.46%
SQ221118C000350002022-06-15 11:12AM EDT35.0031.2528.7029.450.00--195.92%
SQ221118C000375002022-06-28 1:49PM EDT37.5031.3026.8027.400.00-2193.80%
SQ221118C000400002022-06-22 11:19AM EDT40.0025.8125.0025.500.00--192.43%
SQ221118C000425002022-06-21 9:46AM EDT42.5023.0023.2023.800.00-43891.37%
SQ221118C000450002022-06-27 10:50AM EDT45.0028.1521.4522.000.00-14089.36%
SQ221118C000475002022-06-27 10:50AM EDT47.5026.3519.9020.400.00--188.56%
SQ221118C000500002022-06-22 10:42AM EDT50.0019.5318.2518.600.00-28185.90%
SQ221118C000550002022-06-24 9:31AM EDT55.0020.5015.5515.800.00-22084.51%
SQ221118C000575002022-06-23 2:09PM EDT57.5017.5014.2514.450.00--183.34%
SQ221118C000600002022-06-30 10:40AM EDT60.0012.3512.9513.15-4.14-25.11%111981.85%
SQ221118C000625002022-06-30 10:47AM EDT62.5011.3811.7512.00-2.57-18.42%111380.74%
SQ221118C000650002022-06-30 9:42AM EDT65.0010.6510.6510.90-5.65-34.66%272079.65%
SQ221118C000675002022-06-30 9:38AM EDT67.509.759.759.95-1.35-12.16%51879.26%
SQ221118C000700002022-06-30 10:41AM EDT70.008.508.808.95-1.80-17.48%9018878.10%
SQ221118C000725002022-06-30 10:30AM EDT72.507.707.908.10-1.60-17.20%8118077.19%
SQ221118C000750002022-06-30 11:29AM EDT75.007.517.257.35-1.44-16.09%1311077.00%
SQ221118C000775002022-06-29 3:02PM EDT77.507.706.556.650.00-2610076.44%
SQ221118C000800002022-06-29 1:29PM EDT80.007.105.906.000.00-1430875.85%
SQ221118C000850002022-06-30 9:36AM EDT85.004.854.754.90-1.20-19.83%138774.82%
SQ221118C000900002022-06-29 10:37AM EDT90.004.793.803.950.00-2435073.74%
SQ221118C000950002022-06-30 10:30AM EDT95.002.973.053.20-1.93-39.39%21,80373.01%
SQ221118C000975002022-06-29 10:42AM EDT97.503.752.772.860.00-1340772.78%
SQ221118C001000002022-06-30 10:27AM EDT100.002.332.482.54-1.28-35.46%141272.31%
SQ221118C001050002022-06-29 10:25AM EDT105.002.661.982.040.00-1329371.69%
SQ221118C001100002022-06-29 1:29PM EDT110.002.061.581.660.00-314571.29%
SQ221118C001150002022-06-27 2:25PM EDT115.002.431.261.320.00-1033770.70%
SQ221118C001200002022-06-28 11:11AM EDT120.001.051.001.06-0.65-38.24%433270.26%
SQ221118C001250002022-06-30 9:46AM EDT125.000.860.800.86-0.21-19.63%2769969.97%
SQ221118C001300002022-06-29 11:54AM EDT130.000.940.640.700.00-459069.75%
SQ221118C001350002022-06-29 9:47AM EDT135.000.690.520.580.00-1234869.75%
SQ221118C001400002022-06-29 3:06PM EDT140.000.590.420.480.00-1124669.68%
SQ221118C001450002022-06-28 11:57AM EDT145.000.570.340.400.00-3561869.68%
SQ221118C001500002022-06-28 9:52AM EDT150.000.590.290.340.00-1915570.02%
SQ221118C001550002022-06-30 10:13AM EDT155.000.250.240.30-0.07-21.87%1011670.41%
SQ221118C001600002022-06-29 9:52AM EDT160.000.290.200.250.00-114370.41%
SQ221118C001650002022-06-27 11:31AM EDT165.000.260.170.220.00-265670.80%
Ponepor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221118P000300002022-06-30 10:03AM EDT30.001.841.631.68+0.29+18.71%23396100.98%
SQ221118P000325002022-06-30 11:26AM EDT32.502.052.042.09+0.25+13.89%1,1914798.63%
SQ221118P000350002022-06-29 10:36AM EDT35.002.272.512.580.00-175696.56%
SQ221118P000375002022-06-29 3:34PM EDT37.502.813.003.100.00-629794.09%
SQ221118P000400002022-06-30 11:29AM EDT40.003.653.603.75+0.45+14.06%114192.43%
SQ221118P000425002022-06-30 11:35AM EDT42.504.404.304.40+0.45+11.39%23290.60%
SQ221118P000450002022-06-27 10:53AM EDT45.003.825.105.200.00-127789.36%
SQ221118P000475002022-06-29 9:36AM EDT47.506.205.906.00+0.65+11.71%6587.49%
SQ221118P000500002022-06-30 11:11AM EDT50.007.006.856.95+1.04+17.45%192,32786.30%
SQ221118P000525002022-06-30 10:48AM EDT52.508.357.858.00+0.75+9.87%54185.13%
SQ221118P000550002022-06-29 1:53PM EDT55.008.348.909.000.00-238083.42%
SQ221118P000575002022-06-30 10:02AM EDT57.5010.9010.0510.20+1.42+14.98%4282.29%
SQ221118P000600002022-06-30 10:46AM EDT60.0012.0511.3011.50+1.36+12.72%536881.34%
SQ221118P000625002022-06-30 9:54AM EDT62.5013.5012.7012.85+1.70+14.41%65180.57%
SQ221118P000650002022-06-27 2:58PM EDT65.0010.6014.0514.250.00-177679.32%
SQ221118P000675002022-06-30 11:30AM EDT67.5015.5515.5515.70+1.00+6.87%301578.28%
SQ221118P000700002022-06-30 9:32AM EDT70.0017.0517.1017.30+0.95+5.90%567577.47%
SQ221118P000725002022-06-29 2:24PM EDT72.5017.4518.8018.950.00-334576.86%
SQ221118P000750002022-06-29 12:53PM EDT75.0019.5520.4020.650.00-2317275.68%
SQ221118P000775002022-06-28 1:43PM EDT77.5022.6522.1522.50+3.10+15.86%1375.10%
SQ221118P000800002022-06-27 2:47PM EDT80.0018.8524.0024.300.00-511,17774.32%
SQ221118P000850002022-06-27 3:38PM EDT85.0022.7527.9528.200.00-173373.56%
SQ221118P000900002022-06-23 10:07AM EDT90.0030.5031.8532.350.00-7017272.19%
SQ221118P000950002022-06-30 10:33AM EDT95.0037.3936.1036.75+1.64+4.59%14071.96%
SQ221118P000975002022-06-24 9:35AM EDT97.5033.2638.2538.600.00-110369.95%
SQ221118P001000002022-06-30 10:33AM EDT100.0041.8340.3541.10+5.96+16.62%19770.35%
SQ221118P001050002022-06-14 3:34PM EDT105.0046.8644.9045.600.00-57569.75%
SQ221118P001100002022-06-29 12:05PM EDT110.0047.5549.7050.150.00-17069.87%
SQ221118P001150002022-06-28 10:23AM EDT115.0048.2554.2054.750.00-24067.38%
SQ221118P001200002022-06-15 2:16PM EDT120.0058.9759.1059.650.00-32869.04%
SQ221118P001250002022-06-29 3:36PM EDT125.0061.7564.0564.450.00-54569.95%
SQ221118P001300002022-06-23 1:43PM EDT130.0066.4068.6069.400.00-34167.82%
SQ221118P001350002022-06-24 2:24PM EDT135.0065.4073.3574.600.00-11069.82%
SQ221118P001400002022-06-27 1:22PM EDT140.0070.8078.4579.450.00-11671.68%
SQ221118P001450002022-06-14 3:20PM EDT145.0085.4983.3084.250.00-2669.19%
SQ221118P001500002022-06-14 10:56AM EDT150.0088.1988.2589.300.00-1171.29%
SQ221118P001550002022-06-30 10:18AM EDT155.0095.2093.4594.25+6.25+7.03%8275.64%
SQ221118P001600002022-06-03 2:54PM EDT160.0077.3898.0599.250.00-1070.61%
SQ221118P001650002022-06-17 3:56PM EDT165.00106.41103.20104.350.00-5077.20%