Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor16 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221216C00030000 | 2022-06-22 9:33AM EDT | 30.00 | 32.90 | 35.55 | 36.50 | 0.00 | - | 1 | 1 | 103.22% |
| SQ221216C00035000 | 2022-06-30 9:51AM EDT | 35.00 | 28.70 | 31.40 | 32.45 | 0.00 | - | 1 | 5 | 97.73% |
| SQ221216C00040000 | 2022-06-29 1:40PM EDT | 40.00 | 28.00 | 27.80 | 28.40 | 0.00 | - | 1 | 2 | 93.53% |
| SQ221216C00045000 | 2022-06-24 10:17AM EDT | 45.00 | 29.85 | 24.25 | 24.85 | 0.00 | - | 1 | 29 | 90.00% |
| SQ221216C00047500 | 2022-06-15 1:11PM EDT | 47.50 | 22.60 | 22.55 | 23.10 | 0.00 | - | - | 15 | 87.99% |
| SQ221216C00050000 | 2022-06-23 10:03AM EDT | 50.00 | 21.14 | 21.05 | 21.55 | 0.00 | - | 1 | 167 | 87.07% |
| SQ221216C00055000 | 2022-06-24 12:00PM EDT | 55.00 | 22.63 | 18.10 | 18.55 | 0.00 | - | 1 | 98 | 84.38% |
| SQ221216C00057500 | 2022-07-01 10:42AM EDT | 57.50 | 16.55 | 16.75 | 17.10 | +2.05 | +14.14% | 10 | 59 | 82.98% |
| SQ221216C00060000 | 2022-07-01 11:37AM EDT | 60.00 | 15.35 | 15.40 | 15.95 | +1.45 | +10.43% | 23 | 115 | 82.17% |
| SQ221216C00062500 | 2022-07-01 3:25PM EDT | 62.50 | 14.05 | 14.20 | 14.60 | +1.19 | +9.25% | 1 | 13 | 80.79% |
| SQ221216C00065000 | 2022-07-01 10:53AM EDT | 65.00 | 12.94 | 13.05 | 13.30 | +1.78 | +15.95% | 5 | 135 | 79.36% |
| SQ221216C00067500 | 2022-07-01 9:50AM EDT | 67.50 | 12.30 | 11.95 | 12.25 | +1.40 | +12.84% | 1 | 22 | 78.45% |
| SQ221216C00070000 | 2022-07-01 2:59PM EDT | 70.00 | 10.82 | 11.00 | 11.20 | +0.47 | +4.54% | 12 | 211 | 77.64% |
| SQ221216C00072500 | 2022-07-01 11:56AM EDT | 72.50 | 9.75 | 10.00 | 10.30 | +0.90 | +10.17% | 9 | 30 | 76.76% |
| SQ221216C00075000 | 2022-07-01 9:53AM EDT | 75.00 | 9.30 | 9.15 | 9.35 | +1.00 | +12.05% | 14 | 273 | 75.83% |
| SQ221216C00077500 | 2022-07-01 11:13AM EDT | 77.50 | 8.80 | 8.30 | 8.55 | +0.95 | +12.10% | 17 | 57 | 75.02% |
| SQ221216C00080000 | 2022-07-01 10:43AM EDT | 80.00 | 7.60 | 7.60 | 7.85 | +0.80 | +11.76% | 23 | 631 | 74.63% |
| SQ221216C00085000 | 2022-07-01 11:06AM EDT | 85.00 | 6.03 | 6.25 | 6.50 | +0.26 | +4.51% | 15 | 232 | 73.27% |
| SQ221216C00090000 | 2022-07-01 2:39PM EDT | 90.00 | 5.15 | 5.15 | 5.35 | +0.30 | +6.19% | 270 | 431 | 72.14% |
| SQ221216C00095000 | 2022-07-01 10:53AM EDT | 95.00 | 4.35 | 4.20 | 4.50 | -0.20 | -4.40% | 8 | 624 | 71.44% |
| SQ221216C00097500 | 2022-06-30 2:27PM EDT | 97.50 | 4.20 | 3.80 | 4.10 | +0.65 | +18.31% | 4 | 279 | 71.06% |
| SQ221216C00100000 | 2022-07-01 11:08AM EDT | 100.00 | 3.80 | 3.40 | 3.70 | +0.50 | +15.15% | 62 | 266 | 70.45% |
| SQ221216C00105000 | 2022-07-01 11:57AM EDT | 105.00 | 2.82 | 2.82 | 2.99 | -0.20 | -6.62% | 116 | 205 | 69.70% |
| SQ221216C00110000 | 2022-07-01 3:56PM EDT | 110.00 | 2.38 | 2.29 | 2.51 | +0.39 | +19.60% | 11 | 1,503 | 69.29% |
| SQ221216C00115000 | 2022-06-29 3:17PM EDT | 115.00 | 2.04 | 1.85 | 2.06 | 0.00 | - | 5 | 1,561 | 68.64% |
| SQ221216C00120000 | 2022-06-29 3:26PM EDT | 120.00 | 1.60 | 1.52 | 1.68 | -0.07 | -4.19% | 1 | 1,376 | 68.16% |
| SQ221216C00125000 | 2022-06-28 3:59PM EDT | 125.00 | 1.55 | 1.23 | 1.40 | 0.00 | - | 1 | 1,886 | 67.80% |
| SQ221216C00130000 | 2022-07-01 2:39PM EDT | 130.00 | 1.05 | 1.00 | 1.16 | +0.17 | +19.32% | 3 | 849 | 67.48% |
| SQ221216C00135000 | 2022-06-30 1:25PM EDT | 135.00 | 0.76 | 0.82 | 0.95 | 0.00 | - | 39 | 324 | 67.14% |
| SQ221216C00140000 | 2022-06-30 2:46PM EDT | 140.00 | 0.60 | 0.67 | 0.78 | 0.00 | - | 75 | 229 | 66.80% |
| SQ221216C00145000 | 2022-06-29 1:16PM EDT | 145.00 | 0.64 | 0.55 | 0.66 | -0.03 | -4.48% | 7 | 294 | 66.75% |
| SQ221216C00150000 | 2022-07-01 11:11AM EDT | 150.00 | 0.50 | 0.41 | 0.55 | -0.03 | -5.66% | 3 | 270 | 66.06% |
| SQ221216C00155000 | 2022-06-24 3:53PM EDT | 155.00 | 0.80 | 0.31 | 0.47 | 0.00 | - | 50 | 158 | 65.72% |
| SQ221216C00160000 | 2022-06-27 2:46PM EDT | 160.00 | 0.60 | 0.26 | 0.40 | 0.00 | - | 32 | 86 | 65.82% |
| SQ221216C00165000 | 2022-06-23 3:06PM EDT | 165.00 | 0.45 | 0.21 | 0.37 | 0.00 | - | 76 | 120 | 66.26% |
| SQ221216C00170000 | 2022-06-24 9:31AM EDT | 170.00 | 0.38 | 0.11 | 0.39 | 0.00 | - | 1 | 19 | 66.46% |
| SQ221216C00175000 | 2022-07-01 3:26PM EDT | 175.00 | 0.18 | 0.15 | 0.24 | -0.05 | -21.74% | 16 | 66 | 65.72% |
| SQ221216C00180000 | 2022-07-01 11:05AM EDT | 180.00 | 0.15 | 0.09 | 0.29 | +0.01 | +7.14% | 20 | 206 | 66.99% |
| SQ221216C00185000 | 2022-07-01 11:05AM EDT | 185.00 | 0.13 | 0.08 | 0.20 | +0.01 | +8.33% | 40 | 372 | 65.82% |
Ponepor16 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ221216P00030000 | 2022-07-01 1:48PM EDT | 30.00 | 1.83 | 1.70 | 1.79 | +0.02 | +1.10% | 135 | 272 | 96.97% |
| SQ221216P00032500 | 2022-07-01 1:32PM EDT | 32.50 | 2.22 | 2.10 | 2.25 | +0.16 | +7.77% | 19 | 52 | 95.02% |
| SQ221216P00035000 | 2022-07-01 11:56AM EDT | 35.00 | 2.72 | 2.56 | 2.71 | +0.58 | +27.10% | 18 | 35 | 92.82% |
| SQ221216P00037500 | 2022-07-01 1:31PM EDT | 37.50 | 3.25 | 3.10 | 3.25 | +0.61 | +23.11% | 7 | 7 | 90.99% |
| SQ221216P00040000 | 2022-06-29 1:26PM EDT | 40.00 | 3.95 | 3.70 | 3.85 | 0.00 | - | 15 | 119 | 89.23% |
| SQ221216P00042500 | 2022-06-29 10:39AM EDT | 42.50 | 4.50 | 4.30 | 4.55 | 0.00 | - | 3 | 3 | 87.40% |
| SQ221216P00045000 | 2022-07-01 11:51AM EDT | 45.00 | 5.30 | 5.00 | 5.25 | +0.65 | +13.98% | 7 | 1,957 | 85.55% |
| SQ221216P00047500 | 2022-06-30 2:22PM EDT | 47.50 | 6.10 | 5.80 | 6.10 | 0.00 | - | 2 | 25 | 84.23% |
| SQ221216P00050000 | 2022-07-01 2:40PM EDT | 50.00 | 6.80 | 6.70 | 6.90 | -0.50 | -6.85% | 24 | 2,122 | 82.63% |
| SQ221216P00052500 | 2022-07-01 3:24PM EDT | 52.50 | 7.80 | 7.60 | 7.85 | -0.15 | -1.89% | 1 | 0 | 81.13% |
| SQ221216P00055000 | 2022-07-01 3:15PM EDT | 55.00 | 8.85 | 8.60 | 8.90 | -1.00 | -10.15% | 40 | 423 | 79.87% |
| SQ221216P00057500 | 2022-07-01 11:08AM EDT | 57.50 | 9.80 | 9.70 | 10.00 | -1.75 | -15.15% | 2,450 | 105 | 78.66% |
| SQ221216P00060000 | 2022-07-01 2:33PM EDT | 60.00 | 11.17 | 10.90 | 11.20 | -0.58 | -4.94% | 32 | 343 | 77.67% |
| SQ221216P00062500 | 2022-06-30 3:51PM EDT | 62.50 | 13.06 | 12.10 | 12.45 | 0.00 | - | 14 | 89 | 76.43% |
| SQ221216P00065000 | 2022-06-30 3:42PM EDT | 65.00 | 14.45 | 13.45 | 13.75 | 0.00 | - | 67 | 249 | 75.38% |
| SQ221216P00067500 | 2022-07-01 2:42PM EDT | 67.50 | 15.05 | 14.85 | 15.10 | -0.90 | -5.64% | 1 | 110 | 74.24% |
| SQ221216P00070000 | 2022-07-01 2:15PM EDT | 70.00 | 16.90 | 16.30 | 16.60 | -0.50 | -2.87% | 14 | 455 | 73.32% |
| SQ221216P00072500 | 2022-07-01 10:11AM EDT | 72.50 | 17.65 | 17.80 | 18.15 | -1.75 | -9.02% | 12 | 107 | 72.30% |
| SQ221216P00075000 | 2022-06-29 2:39PM EDT | 75.00 | 19.90 | 19.45 | 19.80 | 0.00 | - | 8 | 761 | 71.67% |
| SQ221216P00077500 | 2022-06-29 12:01PM EDT | 77.50 | 21.50 | 21.15 | 21.50 | 0.00 | - | 4 | 30 | 70.97% |
| SQ221216P00080000 | 2022-07-01 10:28AM EDT | 80.00 | 23.00 | 22.85 | 23.20 | -1.20 | -4.96% | 1 | 982 | 69.93% |
| SQ221216P00085000 | 2022-07-01 9:30AM EDT | 85.00 | 26.95 | 26.50 | 26.80 | +0.30 | +1.13% | 3 | 330 | 68.23% |
| SQ221216P00090000 | 2022-06-28 10:46AM EDT | 90.00 | 27.94 | 30.40 | 30.70 | 0.00 | - | 6 | 1,763 | 66.97% |
| SQ221216P00095000 | 2022-06-29 9:35AM EDT | 95.00 | 35.15 | 34.45 | 34.85 | 0.00 | - | 3 | 717 | 65.88% |
| SQ221216P00097500 | 2022-06-28 11:26AM EDT | 97.50 | 34.60 | 36.55 | 36.95 | 0.00 | - | 32 | 325 | 65.28% |
| SQ221216P00100000 | 2022-06-28 10:52AM EDT | 100.00 | 35.80 | 38.65 | 39.10 | 0.00 | - | 2 | 192 | 64.59% |
| SQ221216P00105000 | 2022-06-29 1:14PM EDT | 105.00 | 43.75 | 43.00 | 43.50 | 0.00 | - | 2 | 173 | 63.39% |
| SQ221216P00110000 | 2022-06-24 3:16PM EDT | 110.00 | 42.45 | 47.55 | 48.15 | 0.00 | - | 1 | 181 | 63.28% |
| SQ221216P00115000 | 2022-06-30 1:56PM EDT | 115.00 | 53.34 | 52.10 | 52.90 | 0.00 | - | 5 | 128 | 62.89% |
| SQ221216P00120000 | 2022-06-27 3:03PM EDT | 120.00 | 51.80 | 56.85 | 57.30 | 0.00 | - | 2 | 125 | 60.64% |
| SQ221216P00125000 | 2022-06-29 1:31PM EDT | 125.00 | 62.35 | 61.45 | 62.15 | 0.00 | - | 1 | 59 | 59.23% |
| SQ221216P00130000 | 2022-06-29 10:13AM EDT | 130.00 | 65.15 | 66.20 | 66.95 | 0.00 | - | 5 | 285 | 57.47% |
| SQ221216P00135000 | 2022-06-30 1:43PM EDT | 135.00 | 73.20 | 70.75 | 72.05 | 0.00 | - | 1 | 51 | 55.42% |
| SQ221216P00140000 | 2022-06-17 12:18PM EDT | 140.00 | 82.30 | 75.80 | 76.85 | 0.00 | - | 1 | 341 | 55.08% |
| SQ221216P00145000 | 2022-06-27 9:43AM EDT | 145.00 | 76.85 | 80.60 | 81.80 | 0.00 | - | 1 | 163 | 51.37% |
| SQ221216P00150000 | 2022-06-27 9:41AM EDT | 150.00 | 81.35 | 85.55 | 86.75 | 0.00 | - | 1 | 31 | 69.82% |
| SQ221216P00155000 | 2022-06-24 2:25PM EDT | 155.00 | 84.98 | 90.55 | 91.75 | 0.00 | - | 2 | 69 | 50.98% |
| SQ221216P00160000 | 2022-06-24 9:50AM EDT | 160.00 | 89.90 | 95.30 | 96.95 | 0.00 | - | 1 | 30 | 77.44% |
| SQ221216P00165000 | 2022-05-25 1:15PM EDT | 165.00 | 89.65 | 93.55 | 94.75 | 0.00 | - | 1 | 0 | 0.00% |
| SQ221216P00170000 | 2022-06-16 9:34AM EDT | 170.00 | 110.45 | 105.30 | 106.85 | 0.00 | - | 5 | 0 | 79.35% |
| SQ221216P00175000 | 2022-06-27 9:47AM EDT | 175.00 | 107.30 | 110.35 | 111.90 | 0.00 | - | 1 | 0 | 53.52% |
| SQ221216P00180000 | 2022-05-31 1:06PM EDT | 180.00 | 91.90 | 117.35 | 118.15 | 0.00 | - | 1 | 0 | 96.48% |
| SQ221216P00185000 | 2022-06-15 12:24PM EDT | 185.00 | 121.86 | 120.60 | 121.85 | 0.00 | - | 1 | 0 | 65.43% |
© 2022 Yahoo. Todos los derechos reservados.
