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
63.90 0.00 (0.00%)
Fuera de horario: 04:42PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221216C000300002022-06-22 9:33AM EDT30.0032.9035.5536.500.00-11103.22%
SQ221216C000350002022-06-30 9:51AM EDT35.0028.7031.4032.450.00-1597.73%
SQ221216C000400002022-06-29 1:40PM EDT40.0028.0027.8028.400.00-1293.53%
SQ221216C000450002022-06-24 10:17AM EDT45.0029.8524.2524.850.00-12990.00%
SQ221216C000475002022-06-15 1:11PM EDT47.5022.6022.5523.100.00--1587.99%
SQ221216C000500002022-06-23 10:03AM EDT50.0021.1421.0521.550.00-116787.07%
SQ221216C000550002022-06-24 12:00PM EDT55.0022.6318.1018.550.00-19884.38%
SQ221216C000575002022-07-01 10:42AM EDT57.5016.5516.7517.10+2.05+14.14%105982.98%
SQ221216C000600002022-07-01 11:37AM EDT60.0015.3515.4015.95+1.45+10.43%2311582.17%
SQ221216C000625002022-07-01 3:25PM EDT62.5014.0514.2014.60+1.19+9.25%11380.79%
SQ221216C000650002022-07-01 10:53AM EDT65.0012.9413.0513.30+1.78+15.95%513579.36%
SQ221216C000675002022-07-01 9:50AM EDT67.5012.3011.9512.25+1.40+12.84%12278.45%
SQ221216C000700002022-07-01 2:59PM EDT70.0010.8211.0011.20+0.47+4.54%1221177.64%
SQ221216C000725002022-07-01 11:56AM EDT72.509.7510.0010.30+0.90+10.17%93076.76%
SQ221216C000750002022-07-01 9:53AM EDT75.009.309.159.35+1.00+12.05%1427375.83%
SQ221216C000775002022-07-01 11:13AM EDT77.508.808.308.55+0.95+12.10%175775.02%
SQ221216C000800002022-07-01 10:43AM EDT80.007.607.607.85+0.80+11.76%2363174.63%
SQ221216C000850002022-07-01 11:06AM EDT85.006.036.256.50+0.26+4.51%1523273.27%
SQ221216C000900002022-07-01 2:39PM EDT90.005.155.155.35+0.30+6.19%27043172.14%
SQ221216C000950002022-07-01 10:53AM EDT95.004.354.204.50-0.20-4.40%862471.44%
SQ221216C000975002022-06-30 2:27PM EDT97.504.203.804.10+0.65+18.31%427971.06%
SQ221216C001000002022-07-01 11:08AM EDT100.003.803.403.70+0.50+15.15%6226670.45%
SQ221216C001050002022-07-01 11:57AM EDT105.002.822.822.99-0.20-6.62%11620569.70%
SQ221216C001100002022-07-01 3:56PM EDT110.002.382.292.51+0.39+19.60%111,50369.29%
SQ221216C001150002022-06-29 3:17PM EDT115.002.041.852.060.00-51,56168.64%
SQ221216C001200002022-06-29 3:26PM EDT120.001.601.521.68-0.07-4.19%11,37668.16%
SQ221216C001250002022-06-28 3:59PM EDT125.001.551.231.400.00-11,88667.80%
SQ221216C001300002022-07-01 2:39PM EDT130.001.051.001.16+0.17+19.32%384967.48%
SQ221216C001350002022-06-30 1:25PM EDT135.000.760.820.950.00-3932467.14%
SQ221216C001400002022-06-30 2:46PM EDT140.000.600.670.780.00-7522966.80%
SQ221216C001450002022-06-29 1:16PM EDT145.000.640.550.66-0.03-4.48%729466.75%
SQ221216C001500002022-07-01 11:11AM EDT150.000.500.410.55-0.03-5.66%327066.06%
SQ221216C001550002022-06-24 3:53PM EDT155.000.800.310.470.00-5015865.72%
SQ221216C001600002022-06-27 2:46PM EDT160.000.600.260.400.00-328665.82%
SQ221216C001650002022-06-23 3:06PM EDT165.000.450.210.370.00-7612066.26%
SQ221216C001700002022-06-24 9:31AM EDT170.000.380.110.390.00-11966.46%
SQ221216C001750002022-07-01 3:26PM EDT175.000.180.150.24-0.05-21.74%166665.72%
SQ221216C001800002022-07-01 11:05AM EDT180.000.150.090.29+0.01+7.14%2020666.99%
SQ221216C001850002022-07-01 11:05AM EDT185.000.130.080.20+0.01+8.33%4037265.82%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221216P000300002022-07-01 1:48PM EDT30.001.831.701.79+0.02+1.10%13527296.97%
SQ221216P000325002022-07-01 1:32PM EDT32.502.222.102.25+0.16+7.77%195295.02%
SQ221216P000350002022-07-01 11:56AM EDT35.002.722.562.71+0.58+27.10%183592.82%
SQ221216P000375002022-07-01 1:31PM EDT37.503.253.103.25+0.61+23.11%7790.99%
SQ221216P000400002022-06-29 1:26PM EDT40.003.953.703.850.00-1511989.23%
SQ221216P000425002022-06-29 10:39AM EDT42.504.504.304.550.00-3387.40%
SQ221216P000450002022-07-01 11:51AM EDT45.005.305.005.25+0.65+13.98%71,95785.55%
SQ221216P000475002022-06-30 2:22PM EDT47.506.105.806.100.00-22584.23%
SQ221216P000500002022-07-01 2:40PM EDT50.006.806.706.90-0.50-6.85%242,12282.63%
SQ221216P000525002022-07-01 3:24PM EDT52.507.807.607.85-0.15-1.89%1081.13%
SQ221216P000550002022-07-01 3:15PM EDT55.008.858.608.90-1.00-10.15%4042379.87%
SQ221216P000575002022-07-01 11:08AM EDT57.509.809.7010.00-1.75-15.15%2,45010578.66%
SQ221216P000600002022-07-01 2:33PM EDT60.0011.1710.9011.20-0.58-4.94%3234377.67%
SQ221216P000625002022-06-30 3:51PM EDT62.5013.0612.1012.450.00-148976.43%
SQ221216P000650002022-06-30 3:42PM EDT65.0014.4513.4513.750.00-6724975.38%
SQ221216P000675002022-07-01 2:42PM EDT67.5015.0514.8515.10-0.90-5.64%111074.24%
SQ221216P000700002022-07-01 2:15PM EDT70.0016.9016.3016.60-0.50-2.87%1445573.32%
SQ221216P000725002022-07-01 10:11AM EDT72.5017.6517.8018.15-1.75-9.02%1210772.30%
SQ221216P000750002022-06-29 2:39PM EDT75.0019.9019.4519.800.00-876171.67%
SQ221216P000775002022-06-29 12:01PM EDT77.5021.5021.1521.500.00-43070.97%
SQ221216P000800002022-07-01 10:28AM EDT80.0023.0022.8523.20-1.20-4.96%198269.93%
SQ221216P000850002022-07-01 9:30AM EDT85.0026.9526.5026.80+0.30+1.13%333068.23%
SQ221216P000900002022-06-28 10:46AM EDT90.0027.9430.4030.700.00-61,76366.97%
SQ221216P000950002022-06-29 9:35AM EDT95.0035.1534.4534.850.00-371765.88%
SQ221216P000975002022-06-28 11:26AM EDT97.5034.6036.5536.950.00-3232565.28%
SQ221216P001000002022-06-28 10:52AM EDT100.0035.8038.6539.100.00-219264.59%
SQ221216P001050002022-06-29 1:14PM EDT105.0043.7543.0043.500.00-217363.39%
SQ221216P001100002022-06-24 3:16PM EDT110.0042.4547.5548.150.00-118163.28%
SQ221216P001150002022-06-30 1:56PM EDT115.0053.3452.1052.900.00-512862.89%
SQ221216P001200002022-06-27 3:03PM EDT120.0051.8056.8557.300.00-212560.64%
SQ221216P001250002022-06-29 1:31PM EDT125.0062.3561.4562.150.00-15959.23%
SQ221216P001300002022-06-29 10:13AM EDT130.0065.1566.2066.950.00-528557.47%
SQ221216P001350002022-06-30 1:43PM EDT135.0073.2070.7572.050.00-15155.42%
SQ221216P001400002022-06-17 12:18PM EDT140.0082.3075.8076.850.00-134155.08%
SQ221216P001450002022-06-27 9:43AM EDT145.0076.8580.6081.800.00-116351.37%
SQ221216P001500002022-06-27 9:41AM EDT150.0081.3585.5586.750.00-13169.82%
SQ221216P001550002022-06-24 2:25PM EDT155.0084.9890.5591.750.00-26950.98%
SQ221216P001600002022-06-24 9:50AM EDT160.0089.9095.3096.950.00-13077.44%
SQ221216P001650002022-05-25 1:15PM EDT165.0089.6593.5594.750.00-100.00%
SQ221216P001700002022-06-16 9:34AM EDT170.00110.45105.30106.850.00-5079.35%
SQ221216P001750002022-06-27 9:47AM EDT175.00107.30110.35111.900.00-1053.52%
SQ221216P001800002022-05-31 1:06PM EDT180.0091.90117.35118.150.00-1096.48%
SQ221216P001850002022-06-15 12:24PM EDT185.00121.86120.60121.850.00-1065.43%