U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
79.79-4.04 (-4.82%)
Al cierre: 04:01PM EST
80.24 +0.45 (+0.56%)
Fuera de horario: 07:55PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230217C000325002023-01-10 10:10AM EST32.5036.6546.8547.800.00-910160.94%
SQ230217C000350002023-01-12 11:14AM EST35.0035.0044.4045.250.00-47148.44%
SQ230217C000375002023-01-17 10:56AM EST37.5037.1041.9042.750.00-349136.72%
SQ230217C000400002023-01-06 9:50AM EST40.0024.2039.4040.300.00-363134.77%
SQ230217C000425002023-01-10 2:43PM EST42.5027.7436.9537.800.00-147129.69%
SQ230217C000450002023-01-24 9:49AM EST45.0036.5034.4535.350.00-130123.63%
SQ230217C000475002023-01-26 1:54PM EST47.5032.7232.0532.800.00-124116.80%
SQ230217C000500002023-01-30 3:53PM EST50.0030.2329.5030.35-1.19-3.79%163106.64%
SQ230217C000525002023-01-27 11:26AM EST52.5031.1527.2027.700.00-11799.61%
SQ230217C000550002023-01-26 11:13AM EST55.0023.9024.6525.250.00-412289.84%
SQ230217C000575002023-01-25 2:55PM EST57.5023.8522.3522.700.00-316986.52%
SQ230217C000600002023-01-27 1:01PM EST60.0022.9919.9520.40-1.46-5.97%1028485.64%
SQ230217C000610002023-01-26 11:00AM EST61.0018.6518.9519.450.00--3782.81%
SQ230217C000620002023-01-26 10:51AM EST62.0018.8018.0518.650.00--485.06%
SQ230217C000625002023-01-30 2:20PM EST62.5019.4017.6018.05-3.50-15.28%1842082.03%
SQ230217C000630002023-01-30 3:08PM EST63.0018.3517.1017.55-2.95-13.85%493579.93%
SQ230217C000640002023-01-27 3:50PM EST64.0020.3516.1516.600.00-1477.64%
SQ230217C000650002023-01-30 2:40PM EST65.0016.6315.3015.70-3.82-18.68%61,08277.64%
SQ230217C000660002023-01-26 10:54AM EST66.0014.8514.4014.750.00--3175.59%
SQ230217C000670002023-01-30 11:14AM EST67.0015.3013.5513.85-2.14-12.27%61874.71%
SQ230217C000675002023-01-30 3:19PM EST67.5013.8413.1013.45-4.48-24.45%201,24974.41%
SQ230217C000680002023-01-30 11:36AM EST68.0014.5712.6513.05-2.70-15.63%24974.02%
SQ230217C000690002023-01-30 2:32PM EST69.0013.2811.8512.15-2.47-15.68%91972.90%
SQ230217C000700002023-01-30 3:58PM EST70.0011.1611.0511.30-4.24-27.53%882,01771.95%
SQ230217C000710002023-01-30 3:58PM EST71.0010.3510.2510.50-4.35-29.59%25871.09%
SQ230217C000720002023-01-30 3:59PM EST72.009.609.559.70-3.70-27.82%168970.75%
SQ230217C000725002023-01-30 3:52PM EST72.509.339.209.35-3.42-26.82%282,35570.83%
SQ230217C000730002023-01-30 3:23PM EST73.009.458.759.00-3.85-28.95%2413469.92%
SQ230217C000740002023-01-30 3:12PM EST74.008.908.108.25-3.61-28.86%3522269.48%
SQ230217C000750002023-01-30 3:56PM EST75.007.507.457.55-3.02-28.71%1162,83468.97%
SQ230217C000760002023-01-30 3:48PM EST76.007.116.806.95-3.79-34.77%6719168.77%
SQ230217C000770002023-01-30 3:48PM EST77.006.506.156.30-3.39-34.28%471,32767.72%
SQ230217C000775002023-01-30 3:56PM EST77.505.955.856.00-3.25-35.33%841,98867.38%
SQ230217C000780002023-01-30 2:41PM EST78.006.405.605.75-3.20-33.33%3523567.68%
SQ230217C000790002023-01-30 3:59PM EST79.005.055.055.20-2.80-35.67%9311367.16%
SQ230217C000800002023-01-30 3:57PM EST80.004.574.554.65-2.63-36.53%2402,20166.53%
SQ230217C000810002023-01-30 3:59PM EST81.004.124.054.20-2.48-37.58%8210266.11%
SQ230217C000820002023-01-30 3:57PM EST82.003.753.603.75-2.35-38.52%6891,97465.60%
SQ230217C000825002023-01-30 3:55PM EST82.503.503.403.55-2.25-39.13%4,3621,51465.53%
SQ230217C000830002023-01-30 3:12PM EST83.003.703.203.35-1.71-31.61%1461,70365.33%
SQ230217C000840002023-01-30 3:55PM EST84.002.902.862.95-2.05-41.41%1,03196665.04%
SQ230217C000850002023-01-30 3:57PM EST85.002.552.522.61-1.90-42.70%2493,18964.72%
SQ230217C000860002023-01-30 3:35PM EST86.002.492.212.30-1.46-36.96%5014064.43%
SQ230217C000870002023-01-30 3:55PM EST87.002.011.922.02-1.64-44.93%4338064.06%
SQ230217C000875002023-01-30 3:49PM EST87.501.971.811.89-1.43-42.06%2619564.06%
SQ230217C000880002023-01-30 3:57PM EST88.001.711.691.77-1.54-47.38%1027963.99%
SQ230217C000890002023-01-30 3:55PM EST89.001.511.471.53-1.41-48.29%14525463.67%
SQ230217C000900002023-01-30 3:59PM EST90.001.281.271.33-1.30-50.39%5103,26563.43%
SQ230217C000910002023-01-30 3:56PM EST91.001.121.101.15-1.20-51.72%6120663.28%
SQ230217C000920002023-01-30 3:38PM EST92.001.090.951.00-0.97-47.09%4518963.23%
SQ230217C000930002023-01-30 3:59PM EST93.000.840.820.86-0.92-52.27%6312063.14%
SQ230217C000940002023-01-30 3:38PM EST94.000.810.700.75-1.09-57.37%6101,28963.14%
SQ230217C000950002023-01-30 3:47PM EST95.000.680.610.64-0.72-51.43%931,36563.18%
SQ230217C001000002023-01-30 3:59PM EST100.000.300.280.32-0.46-60.53%2802,65663.87%
SQ230217C001050002023-01-30 3:53PM EST105.000.150.140.16-0.33-68.75%2251,04465.43%
SQ230217C001100002023-01-30 3:05PM EST110.000.110.070.09-0.12-52.17%301,75267.38%
SQ230217C001150002023-01-30 1:57PM EST115.000.070.040.06-0.10-58.82%204570.70%
SQ230217C001200002023-01-30 2:01PM EST120.000.040.020.04-0.07-63.64%6012473.05%
Ponepor17 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230217P000325002023-01-27 11:16AM EST32.500.010.000.010.00-199804131.25%
SQ230217P000350002023-01-30 9:55AM EST35.000.010.000.010.00-79454121.88%
SQ230217P000375002023-01-30 9:36AM EST37.500.010.000.030.00-40512125.00%
SQ230217P000400002023-01-27 12:57PM EST40.000.010.010.020.00-4781115.63%
SQ230217P000425002023-01-27 2:53PM EST42.500.010.010.040.00-101,707111.72%
SQ230217P000450002023-01-30 11:42AM EST45.000.010.010.030.00-2180199.22%
SQ230217P000475002023-01-30 11:10AM EST47.500.030.020.04+0.01+50.00%1774095.31%
SQ230217P000500002023-01-30 3:57PM EST50.000.040.040.05-0.01-20.00%651,56891.02%
SQ230217P000525002023-01-30 10:57AM EST52.500.070.060.08+0.02+40.00%10468387.50%
SQ230217P000550002023-01-30 3:38PM EST55.000.100.100.14+0.01+11.11%722,94285.74%
SQ230217P000575002023-01-30 3:52PM EST57.500.160.150.17+0.05+45.45%891,00580.66%
SQ230217P000600002023-01-30 3:55PM EST60.000.250.240.28+0.09+56.25%2143,44578.71%
SQ230217P000610002023-01-30 1:15PM EST61.000.220.280.31+0.05+29.41%214876.95%
SQ230217P000620002023-01-30 2:42PM EST62.000.300.340.37+0.09+42.86%4913376.17%
SQ230217P000625002023-01-30 3:55PM EST62.500.390.370.40+0.15+62.50%741,13175.68%
SQ230217P000630002023-01-30 3:53PM EST63.000.400.400.43+0.12+42.86%477275.00%
SQ230217P000640002023-01-30 3:13PM EST64.000.430.480.50+0.13+43.33%3625874.12%
SQ230217P000650002023-01-30 3:17PM EST65.000.550.560.60+0.16+41.03%2742,75973.29%
SQ230217P000660002023-01-30 3:51PM EST66.000.660.660.71+0.22+50.00%8117572.56%
SQ230217P000670002023-01-30 3:34PM EST67.000.730.780.83+0.30+69.77%38371.78%
SQ230217P000675002023-01-30 3:55PM EST67.500.880.850.88+0.32+57.14%701,81771.24%
SQ230217P000680002023-01-30 2:02PM EST68.000.750.920.96+0.20+36.36%3673071.00%
SQ230217P000690002023-01-30 3:58PM EST69.001.101.071.11+0.37+50.68%607970.12%
SQ230217P000700002023-01-30 3:59PM EST70.001.291.241.29+0.45+53.57%1591,88669.39%
SQ230217P000710002023-01-30 3:19PM EST71.001.361.441.51+0.41+43.16%6911968.90%
SQ230217P000720002023-01-30 3:52PM EST72.001.671.671.74+0.68+68.69%2011568.31%
SQ230217P000725002023-01-30 3:57PM EST72.501.831.791.86+0.62+51.24%361,54367.94%
SQ230217P000730002023-01-30 1:44PM EST73.001.631.922.00+0.34+26.36%933467.72%
SQ230217P000740002023-01-30 3:48PM EST74.002.152.212.30+0.84+64.12%4230767.33%
SQ230217P000750002023-01-30 3:59PM EST75.002.542.552.62+0.85+50.30%8642,04066.99%
SQ230217P000760002023-01-30 3:37PM EST76.002.712.872.97+0.96+54.86%4115366.26%
SQ230217P000770002023-01-30 3:42PM EST77.003.203.253.35+1.20+60.00%73429065.72%
SQ230217P000775002023-01-30 3:41PM EST77.503.313.453.55+0.93+39.08%18555765.43%
SQ230217P000780002023-01-30 3:43PM EST78.003.573.653.75+1.16+48.13%17920364.99%
SQ230217P000790002023-01-30 3:35PM EST79.003.904.104.20+1.23+46.07%16738464.53%
SQ230217P000800002023-01-30 3:58PM EST80.004.704.604.70+1.55+49.21%4461,57664.26%
SQ230217P000810002023-01-30 3:59PM EST81.005.155.105.25+1.70+49.28%23835663.87%
SQ230217P000820002023-01-30 3:46PM EST82.005.655.655.80+1.90+50.67%15832363.33%
SQ230217P000825002023-01-30 3:18PM EST82.505.705.956.10+1.45+34.12%14955163.23%
SQ230217P000830002023-01-30 3:40PM EST83.006.056.256.40+1.60+35.96%5835063.04%
SQ230217P000840002023-01-30 3:53PM EST84.006.906.907.00+2.00+40.82%4433362.60%
SQ230217P000850002023-01-30 12:29PM EST85.006.507.557.70+1.10+20.37%5023162.45%
SQ230217P000860002023-01-30 2:00PM EST86.007.208.208.35+1.85+34.58%594961.43%
SQ230217P000870002023-01-30 10:57AM EST87.008.258.959.10+2.35+39.83%2710361.52%
SQ230217P000875002023-01-30 10:38AM EST87.508.859.309.45+2.43+37.85%522760.96%
SQ230217P000880002023-01-30 2:38PM EST88.008.859.709.85+1.25+16.45%323161.13%
SQ230217P000890002023-01-30 12:48PM EST89.009.3510.4510.60+2.10+28.97%253360.25%
SQ230217P000900002023-01-30 12:37PM EST90.009.9511.2511.40+2.30+30.07%288959.81%
SQ230217P000910002023-01-30 2:37PM EST91.0011.2012.0512.35+2.60+30.23%222160.45%
SQ230217P000920002023-01-30 10:28AM EST92.0012.2012.9013.20+2.90+31.18%92060.21%
SQ230217P000930002023-01-30 2:38PM EST93.0012.8013.8014.10+3.10+31.96%141560.69%
SQ230217P000940002023-01-27 3:59PM EST94.0011.5514.7015.000.00-221860.89%
SQ230217P000950002023-01-30 12:29PM EST95.0014.0015.6015.85+1.59+12.81%102259.96%
SQ230217P001000002023-01-30 2:38PM EST100.0019.1520.2520.65+3.00+18.58%52861.04%
SQ230217P001050002023-01-09 1:49PM EST105.0035.3025.1025.600.00-3064.65%
SQ230217P001100002023-01-24 9:40AM EST110.0029.7529.8530.700.00-1365.63%
SQ230217P001150002023-01-25 11:21AM EST115.0037.1034.8035.750.00--073.05%