U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
63.90+2.44 (+3.97%)
Al cierre: 04:00PM EDT
63.99 +0.09 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230120C000300002022-07-01 10:25AM EDT30.0037.1536.1036.90+2.80+8.15%6347100.88%
SQ230120C000325002022-06-30 2:53PM EDT32.5032.3533.9034.800.00-110396.58%
SQ230120C000350002022-06-30 11:21AM EDT35.0030.2532.1032.750.00-1910394.70%
SQ230120C000375002022-06-30 10:03AM EDT37.5026.7030.3030.900.00-145093.34%
SQ230120C000400002022-06-24 10:40AM EDT40.0033.5928.5529.000.00-37591.43%
SQ230120C000425002022-06-30 9:51AM EDT42.5024.1026.7527.350.00-122189.97%
SQ230120C000450002022-06-24 9:56AM EDT45.0030.6825.1025.600.00-640588.26%
SQ230120C000475002022-06-29 9:52AM EDT47.5024.3523.5523.850.00-115086.56%
SQ230120C000500002022-07-01 11:40AM EDT50.0021.8021.9022.30+1.13+5.47%1445984.85%
SQ230120C000525002022-06-29 9:52AM EDT52.5021.3520.5020.750.00-132783.62%
SQ230120C000550002022-07-01 10:57AM EDT55.0019.4519.1019.35-0.45-2.26%714082.48%
SQ230120C000575002022-07-01 9:31AM EDT57.5017.9017.6518.10-0.35-1.92%172481.31%
SQ230120C000600002022-07-01 12:13PM EDT60.0016.0516.3516.80+0.55+3.55%2642980.09%
SQ230120C000625002022-07-01 3:40PM EDT62.5015.3515.2515.55+1.00+6.97%4079.26%
SQ230120C000650002022-07-01 11:32AM EDT65.0014.1514.0014.35+1.30+10.12%5730177.83%
SQ230120C000675002022-07-01 10:43AM EDT67.5012.9113.0513.25+2.01+18.44%51277.20%
SQ230120C000700002022-07-01 3:40PM EDT70.0012.1512.0512.35+0.90+8.00%4974776.65%
SQ230120C000725002022-07-01 11:32AM EDT72.5011.1511.1011.40+1.70+17.99%114175.82%
SQ230120C000750002022-07-01 11:54AM EDT75.009.8010.2010.45+0.17+1.77%20346074.85%
SQ230120C000775002022-07-01 11:50AM EDT77.509.059.359.60+0.30+3.43%48674.00%
SQ230120C000800002022-07-01 3:46PM EDT80.008.708.608.80+0.99+12.84%2,2602,95073.29%
SQ230120C000850002022-07-01 1:38PM EDT85.007.207.257.50+0.53+7.95%342,14372.33%
SQ230120C000875002022-07-01 10:29AM EDT87.506.806.656.85+1.05+18.26%328471.70%
SQ230120C000900002022-07-01 3:38PM EDT90.006.206.106.25+0.35+5.98%3113,28271.12%
SQ230120C000925002022-07-01 1:45PM EDT92.505.555.555.65+0.45+8.82%1041570.33%
SQ230120C000950002022-07-01 10:03AM EDT95.005.205.055.30+0.76+17.12%171,98570.18%
SQ230120C000975002022-07-01 1:12PM EDT97.504.404.604.85+0.10+2.33%32,34969.69%
SQ230120C001000002022-07-01 3:57PM EDT100.004.304.254.50+0.40+10.26%25069.63%
SQ230120C001050002022-06-30 11:38AM EDT105.003.103.503.750.00-116,38068.66%
SQ230120C001100002022-07-01 3:36PM EDT110.002.982.943.15+0.17+6.05%3973,20068.14%
SQ230120C001150002022-06-30 11:50AM EDT115.002.222.452.680.00-6067.75%
SQ230120C001200002022-07-01 2:50PM EDT120.002.102.032.22+0.30+16.67%62,37967.07%
SQ230120C001250002022-07-01 2:52PM EDT125.001.751.701.82+0.30+20.69%51,90066.48%
SQ230120C001300002022-07-01 3:24PM EDT130.001.451.421.50+0.22+17.89%53,80365.97%
SQ230120C001350002022-07-01 1:19PM EDT135.001.181.191.32+0.18+18.00%11,71666.02%
SQ230120C001400002022-06-30 11:30AM EDT140.000.991.001.140.00-76,29665.94%
SQ230120C001450002022-06-28 2:01PM EDT145.001.020.840.980.00-91,38065.82%
SQ230120C001500002022-07-01 2:27PM EDT150.000.720.720.83+0.09+14.29%3065.70%
SQ230120C001550002022-07-01 11:46AM EDT155.000.650.550.71+0.08+14.04%41065.04%
SQ230120C001600002022-07-01 10:40AM EDT160.000.550.520.59-0.05-8.33%151,90065.33%
SQ230120C001650002022-07-01 3:40PM EDT165.000.500.390.54+0.08+19.05%22,08165.04%
SQ230120C001700002022-06-30 3:43PM EDT170.000.400.250.400.00-51,53962.99%
SQ230120C001750002022-07-01 10:28AM EDT175.000.360.250.40-0.15-29.41%14,92864.45%
SQ230120C001800002022-07-01 3:37PM EDT180.000.300.160.38+0.01+3.45%33,20564.11%
SQ230120C001850002022-07-01 3:13PM EDT185.000.280.160.33+0.01+3.70%141,66464.55%
SQ230120C001900002022-07-01 3:14PM EDT190.000.250.120.26+0.01+4.17%30063.67%
SQ230120C001950002022-07-01 3:13PM EDT195.000.220.120.26+0.03+15.79%141,04864.84%
SQ230120C002000002022-07-01 12:42PM EDT200.000.210.110.31+0.04+23.53%1210,79266.89%
SQ230120C002100002022-07-01 10:32AM EDT210.000.200.120.20+0.05+33.33%1066.89%
SQ230120C002200002022-07-01 3:07PM EDT220.000.130.100.14-0.01-7.14%33,02366.60%
SQ230120C002300002022-07-01 3:07PM EDT230.000.100.100.16-0.03-23.08%155,17469.24%
SQ230120C002400002022-07-01 2:43PM EDT240.000.150.050.15+0.05+50.00%44,10969.04%
SQ230120C002500002022-07-01 10:41AM EDT250.000.090.080.130.00-26812,50071.19%
SQ230120C002600002022-07-01 2:44PM EDT260.000.080.010.11-0.01-11.11%23,37168.75%
SQ230120C002700002022-06-30 2:25PM EDT270.000.070.050.100.00-572,27071.88%
SQ230120C002800002022-06-30 2:19PM EDT280.000.070.040.110.00-241,27273.44%
SQ230120C002900002022-06-30 2:28PM EDT290.000.060.000.110.00-16,09372.66%
SQ230120C003000002022-07-01 2:39PM EDT300.000.050.000.120.00-54,69474.61%
SQ230120C003100002022-07-01 9:50AM EDT310.000.070.010.11+0.03+75.00%156375.78%
SQ230120C003200002022-06-30 2:12PM EDT320.000.040.020.170.00-61,27380.66%
SQ230120C003300002022-06-27 9:30AM EDT330.000.050.010.110.00-5274178.32%
SQ230120C003400002022-07-01 12:58PM EDT340.000.030.000.05-0.01-25.00%151,07673.44%
SQ230120C003500002022-06-29 2:33PM EDT350.000.040.010.160.00-56,75783.40%
SQ230120C003600002022-07-01 11:39AM EDT360.000.040.020.04+0.01+33.33%102,53076.95%
SQ230120C003700002022-06-24 2:18PM EDT370.000.030.010.100.00-41,18582.03%
SQ230120C003800002022-06-30 1:27PM EDT380.000.030.010.090.00-251,09482.42%
SQ230120C003900002022-06-27 10:51AM EDT390.000.020.000.090.00-1543382.81%
SQ230120C004000002022-07-01 11:40AM EDT400.000.030.000.090.00-464683.59%
SQ230120C004100002022-06-30 2:29PM EDT410.000.030.000.080.00-293583.59%
SQ230120C004200002022-07-01 11:39AM EDT420.000.040.010.04+0.02+100.00%1010,36681.25%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230120P000300002022-07-01 2:01PM EDT30.002.172.012.13-0.10-4.41%13635093.41%
SQ230120P000325002022-07-01 11:23AM EDT32.502.592.492.60-0.06-2.26%2,99155191.55%
SQ230120P000350002022-07-01 12:17PM EDT35.003.203.003.15-0.10-3.03%1441189.75%
SQ230120P000375002022-06-30 2:46PM EDT37.503.903.553.700.00-725787.65%
SQ230120P000400002022-07-01 9:46AM EDT40.004.254.204.30-0.35-7.61%22,11685.82%
SQ230120P000425002022-06-29 3:34PM EDT42.505.104.905.050.00-5001,06584.40%
SQ230120P000450002022-06-30 1:52PM EDT45.006.005.655.850.00-45,76882.91%
SQ230120P000475002022-06-30 3:55PM EDT47.507.136.506.600.00-1696881.20%
SQ230120P000500002022-07-01 2:37PM EDT50.007.577.357.50-0.40-5.02%72,56079.64%
SQ230120P000525002022-07-01 11:24AM EDT52.508.608.358.50-0.27-3.04%112978.52%
SQ230120P000550002022-07-01 1:07PM EDT55.009.889.409.55-0.10-1.00%211,35777.31%
SQ230120P000575002022-07-01 1:07PM EDT57.5011.0310.5010.70-0.04-0.36%35076.18%
SQ230120P000600002022-07-01 3:57PM EDT60.0011.7611.7011.95-0.94-7.40%5172,04875.27%
SQ230120P000625002022-07-01 11:54AM EDT62.5013.5012.9013.20-0.35-2.53%41029374.01%
SQ230120P000650002022-07-01 2:37PM EDT65.0014.5514.2514.55-0.65-4.28%557,00473.10%
SQ230120P000675002022-07-01 12:19PM EDT67.5016.1515.6515.90-0.40-2.42%47072.00%
SQ230120P000700002022-07-01 2:05PM EDT70.0017.7017.1517.35-0.80-4.32%993,95971.12%
SQ230120P000725002022-07-01 2:20PM EDT72.5019.2018.6518.90-0.35-1.79%3936570.18%
SQ230120P000750002022-07-01 12:21PM EDT75.0020.9020.2020.55-0.82-3.78%2210,73569.35%
SQ230120P000775002022-07-01 11:46AM EDT77.5022.5521.8522.20-2.13-8.63%17368.48%
SQ230120P000800002022-07-01 2:10PM EDT80.0024.4023.6523.90-0.40-1.61%96,07967.85%
SQ230120P000850002022-06-30 9:36AM EDT85.0029.4527.2527.550.00-152,49566.46%
SQ230120P000875002022-06-30 9:49AM EDT87.5031.6528.9529.400.00-2140265.14%
SQ230120P000900002022-06-30 9:52AM EDT90.0034.2031.0031.350.00-1762,16464.83%
SQ230120P000925002022-07-01 10:26AM EDT92.5033.0533.0533.45-1.90-5.44%1036364.73%
SQ230120P000950002022-07-01 10:32AM EDT95.0035.5434.9535.35-1.46-3.95%124,19963.33%
SQ230120P000975002022-07-01 10:30AM EDT97.5037.4537.0537.50-2.39-6.00%1344863.09%
SQ230120P001000002022-06-30 2:27PM EDT100.0040.4539.0539.950.00-46,38963.31%
SQ230120P001050002022-06-30 2:24PM EDT105.0045.0543.5043.950.00-57,00761.57%
SQ230120P001100002022-07-01 10:31AM EDT110.0048.4547.9548.40-0.09-0.19%42,35960.60%
SQ230120P001150002022-06-30 2:33PM EDT115.0053.4252.4552.90-0.88-1.62%492959.16%
SQ230120P001200002022-07-01 10:30AM EDT120.0057.5057.1057.55-1.15-1.96%83,31658.33%
SQ230120P001250002022-06-30 2:02PM EDT125.0063.2561.6562.250.00-71,41456.23%
SQ230120P001300002022-06-30 9:31AM EDT130.0068.6566.4067.300.00-1057.13%
SQ230120P001350002022-06-29 11:40AM EDT135.0071.6071.2571.750.00-181,88352.98%
SQ230120P001400002022-07-01 10:40AM EDT140.0077.3176.1576.70-1.02-1.30%204,12153.17%
SQ230120P001450002022-06-24 9:49AM EDT145.0075.4380.6081.850.00-11,55963.50%
SQ230120P001500002022-07-01 10:45AM EDT150.0086.9085.4587.10+3.90+4.70%1052.05%
SQ230120P001550002022-06-24 12:06PM EDT155.0085.5490.6591.900.00-11,85753.61%
SQ230120P001600002022-06-29 3:53PM EDT160.0096.4495.6096.850.00-595152.93%
SQ230120P001650002022-06-22 12:22PM EDT165.00103.70100.60101.950.00-581856.74%
SQ230120P001700002022-06-24 10:24AM EDT170.00101.00105.60106.950.00-195558.15%
SQ230120P001750002022-06-17 2:29PM EDT175.00116.10110.55112.000.00-572959.57%
SQ230120P001800002022-06-21 9:32AM EDT180.00119.05115.60117.050.00-12,11162.89%
SQ230120P001850002022-06-16 10:37AM EDT185.00127.42120.60122.050.00-36298164.26%
SQ230120P001900002022-06-22 9:53AM EDT190.00129.70125.60126.950.00-101,01163.48%
SQ230120P001950002022-06-13 11:21AM EDT195.00131.45130.60132.050.00-526666.80%
SQ230120P002000002022-07-01 3:51PM EDT200.00136.35135.70136.80-1.95-1.41%1,0106,27764.75%
SQ230120P002100002022-07-01 3:51PM EDT210.00146.30145.75146.75-2.05-1.38%5001,03666.99%
SQ230120P002200002022-06-23 9:30AM EDT220.00158.13155.60156.700.00-281462.11%
SQ230120P002300002022-07-01 3:51PM EDT230.00166.40165.85166.90+6.85+4.29%500076.51%
SQ230120P002400002022-06-27 9:30AM EDT240.00169.50175.60176.600.00-21,19557.03%
SQ230120P002500002022-06-29 3:26PM EDT250.00186.40185.60186.750.00-80067269.92%
SQ230120P002600002022-07-01 3:51PM EDT260.00196.30195.90196.900.00-5001,09183.20%
SQ230120P002700002022-06-29 3:26PM EDT270.00206.30205.55207.050.00-1,300080.86%
SQ230120P002800002022-07-01 1:12PM EDT280.00217.65215.90216.95+1.40+0.65%50083687.50%
SQ230120P002900002022-07-01 3:51PM EDT290.00226.30225.90226.80-4.00-1.74%1,0001,52286.33%
SQ230120P003000002022-06-16 10:01AM EDT300.00242.05235.40237.350.00-32488.87%
SQ230120P003100002022-06-06 12:18PM EDT310.00226.10245.30247.350.00-102288.28%
SQ230120P003200002022-03-02 10:59AM EDT320.00199.00182.55185.300.00-11140.00%
SQ230120P003300002022-01-27 10:30AM EDT330.00222.43208.80211.050.00-1000.00%
SQ230120P003400002022-04-20 10:56AM EDT340.00220.60253.15255.000.00-1500.00%
SQ230120P003500002022-06-01 11:31AM EDT350.00266.45285.70287.350.00-160101.12%
SQ230120P003600002022-03-07 12:33PM EDT360.00259.63228.95232.600.00-10140.00%
SQ230120P003700002022-03-07 12:33PM EDT370.00269.66239.20242.600.00-10520.00%
SQ230120P003800002022-04-07 2:51PM EDT380.00254.60282.10285.800.00-5500.00%
SQ230120P003900002021-12-14 1:39PM EDT390.00220.75249.20251.550.00-5790.00%
SQ230120P004000002022-06-02 2:51PM EDT400.00312.38335.15337.000.00-10118.85%
SQ230120P004100002022-02-14 12:17PM EDT410.00295.26296.75299.650.00-200.00%
SQ230120P004200002022-02-23 3:05PM EDT420.00329.90288.15291.800.00-320.00%