Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EST
Fuera de horario:
Llamadaspor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230217C00032500 | 2023-01-10 10:10AM EST | 32.50 | 36.65 | 46.85 | 47.80 | 0.00 | - | 9 | 10 | 160.94% |
| SQ230217C00035000 | 2023-01-12 11:14AM EST | 35.00 | 35.00 | 44.40 | 45.25 | 0.00 | - | 4 | 7 | 148.44% |
| SQ230217C00037500 | 2023-01-17 10:56AM EST | 37.50 | 37.10 | 41.90 | 42.75 | 0.00 | - | 3 | 49 | 136.72% |
| SQ230217C00040000 | 2023-01-06 9:50AM EST | 40.00 | 24.20 | 39.40 | 40.30 | 0.00 | - | 3 | 63 | 134.77% |
| SQ230217C00042500 | 2023-01-10 2:43PM EST | 42.50 | 27.74 | 36.95 | 37.80 | 0.00 | - | 1 | 47 | 129.69% |
| SQ230217C00045000 | 2023-01-24 9:49AM EST | 45.00 | 36.50 | 34.45 | 35.35 | 0.00 | - | 1 | 30 | 123.63% |
| SQ230217C00047500 | 2023-01-26 1:54PM EST | 47.50 | 32.72 | 32.05 | 32.80 | 0.00 | - | 1 | 24 | 116.80% |
| SQ230217C00050000 | 2023-01-30 3:53PM EST | 50.00 | 30.23 | 29.50 | 30.35 | -1.19 | -3.79% | 1 | 63 | 106.64% |
| SQ230217C00052500 | 2023-01-27 11:26AM EST | 52.50 | 31.15 | 27.20 | 27.70 | 0.00 | - | 1 | 17 | 99.61% |
| SQ230217C00055000 | 2023-01-26 11:13AM EST | 55.00 | 23.90 | 24.65 | 25.25 | 0.00 | - | 4 | 122 | 89.84% |
| SQ230217C00057500 | 2023-01-25 2:55PM EST | 57.50 | 23.85 | 22.35 | 22.70 | 0.00 | - | 3 | 169 | 86.52% |
| SQ230217C00060000 | 2023-01-27 1:01PM EST | 60.00 | 22.99 | 19.95 | 20.40 | -1.46 | -5.97% | 10 | 284 | 85.64% |
| SQ230217C00061000 | 2023-01-26 11:00AM EST | 61.00 | 18.65 | 18.95 | 19.45 | 0.00 | - | - | 37 | 82.81% |
| SQ230217C00062000 | 2023-01-26 10:51AM EST | 62.00 | 18.80 | 18.05 | 18.65 | 0.00 | - | - | 4 | 85.06% |
| SQ230217C00062500 | 2023-01-30 2:20PM EST | 62.50 | 19.40 | 17.60 | 18.05 | -3.50 | -15.28% | 18 | 420 | 82.03% |
| SQ230217C00063000 | 2023-01-30 3:08PM EST | 63.00 | 18.35 | 17.10 | 17.55 | -2.95 | -13.85% | 49 | 35 | 79.93% |
| SQ230217C00064000 | 2023-01-27 3:50PM EST | 64.00 | 20.35 | 16.15 | 16.60 | 0.00 | - | 1 | 4 | 77.64% |
| SQ230217C00065000 | 2023-01-30 2:40PM EST | 65.00 | 16.63 | 15.30 | 15.70 | -3.82 | -18.68% | 6 | 1,082 | 77.64% |
| SQ230217C00066000 | 2023-01-26 10:54AM EST | 66.00 | 14.85 | 14.40 | 14.75 | 0.00 | - | - | 31 | 75.59% |
| SQ230217C00067000 | 2023-01-30 11:14AM EST | 67.00 | 15.30 | 13.55 | 13.85 | -2.14 | -12.27% | 6 | 18 | 74.71% |
| SQ230217C00067500 | 2023-01-30 3:19PM EST | 67.50 | 13.84 | 13.10 | 13.45 | -4.48 | -24.45% | 20 | 1,249 | 74.41% |
| SQ230217C00068000 | 2023-01-30 11:36AM EST | 68.00 | 14.57 | 12.65 | 13.05 | -2.70 | -15.63% | 2 | 49 | 74.02% |
| SQ230217C00069000 | 2023-01-30 2:32PM EST | 69.00 | 13.28 | 11.85 | 12.15 | -2.47 | -15.68% | 9 | 19 | 72.90% |
| SQ230217C00070000 | 2023-01-30 3:58PM EST | 70.00 | 11.16 | 11.05 | 11.30 | -4.24 | -27.53% | 88 | 2,017 | 71.95% |
| SQ230217C00071000 | 2023-01-30 3:58PM EST | 71.00 | 10.35 | 10.25 | 10.50 | -4.35 | -29.59% | 2 | 58 | 71.09% |
| SQ230217C00072000 | 2023-01-30 3:59PM EST | 72.00 | 9.60 | 9.55 | 9.70 | -3.70 | -27.82% | 16 | 89 | 70.75% |
| SQ230217C00072500 | 2023-01-30 3:52PM EST | 72.50 | 9.33 | 9.20 | 9.35 | -3.42 | -26.82% | 28 | 2,355 | 70.83% |
| SQ230217C00073000 | 2023-01-30 3:23PM EST | 73.00 | 9.45 | 8.75 | 9.00 | -3.85 | -28.95% | 24 | 134 | 69.92% |
| SQ230217C00074000 | 2023-01-30 3:12PM EST | 74.00 | 8.90 | 8.10 | 8.25 | -3.61 | -28.86% | 35 | 222 | 69.48% |
| SQ230217C00075000 | 2023-01-30 3:56PM EST | 75.00 | 7.50 | 7.45 | 7.55 | -3.02 | -28.71% | 116 | 2,834 | 68.97% |
| SQ230217C00076000 | 2023-01-30 3:48PM EST | 76.00 | 7.11 | 6.80 | 6.95 | -3.79 | -34.77% | 67 | 191 | 68.77% |
| SQ230217C00077000 | 2023-01-30 3:48PM EST | 77.00 | 6.50 | 6.15 | 6.30 | -3.39 | -34.28% | 47 | 1,327 | 67.72% |
| SQ230217C00077500 | 2023-01-30 3:56PM EST | 77.50 | 5.95 | 5.85 | 6.00 | -3.25 | -35.33% | 84 | 1,988 | 67.38% |
| SQ230217C00078000 | 2023-01-30 2:41PM EST | 78.00 | 6.40 | 5.60 | 5.75 | -3.20 | -33.33% | 35 | 235 | 67.68% |
| SQ230217C00079000 | 2023-01-30 3:59PM EST | 79.00 | 5.05 | 5.05 | 5.20 | -2.80 | -35.67% | 93 | 113 | 67.16% |
| SQ230217C00080000 | 2023-01-30 3:57PM EST | 80.00 | 4.57 | 4.55 | 4.65 | -2.63 | -36.53% | 240 | 2,201 | 66.53% |
| SQ230217C00081000 | 2023-01-30 3:59PM EST | 81.00 | 4.12 | 4.05 | 4.20 | -2.48 | -37.58% | 82 | 102 | 66.11% |
| SQ230217C00082000 | 2023-01-30 3:57PM EST | 82.00 | 3.75 | 3.60 | 3.75 | -2.35 | -38.52% | 689 | 1,974 | 65.60% |
| SQ230217C00082500 | 2023-01-30 3:55PM EST | 82.50 | 3.50 | 3.40 | 3.55 | -2.25 | -39.13% | 4,362 | 1,514 | 65.53% |
| SQ230217C00083000 | 2023-01-30 3:12PM EST | 83.00 | 3.70 | 3.20 | 3.35 | -1.71 | -31.61% | 146 | 1,703 | 65.33% |
| SQ230217C00084000 | 2023-01-30 3:55PM EST | 84.00 | 2.90 | 2.86 | 2.95 | -2.05 | -41.41% | 1,031 | 966 | 65.04% |
| SQ230217C00085000 | 2023-01-30 3:57PM EST | 85.00 | 2.55 | 2.52 | 2.61 | -1.90 | -42.70% | 249 | 3,189 | 64.72% |
| SQ230217C00086000 | 2023-01-30 3:35PM EST | 86.00 | 2.49 | 2.21 | 2.30 | -1.46 | -36.96% | 50 | 140 | 64.43% |
| SQ230217C00087000 | 2023-01-30 3:55PM EST | 87.00 | 2.01 | 1.92 | 2.02 | -1.64 | -44.93% | 43 | 380 | 64.06% |
| SQ230217C00087500 | 2023-01-30 3:49PM EST | 87.50 | 1.97 | 1.81 | 1.89 | -1.43 | -42.06% | 26 | 195 | 64.06% |
| SQ230217C00088000 | 2023-01-30 3:57PM EST | 88.00 | 1.71 | 1.69 | 1.77 | -1.54 | -47.38% | 102 | 79 | 63.99% |
| SQ230217C00089000 | 2023-01-30 3:55PM EST | 89.00 | 1.51 | 1.47 | 1.53 | -1.41 | -48.29% | 145 | 254 | 63.67% |
| SQ230217C00090000 | 2023-01-30 3:59PM EST | 90.00 | 1.28 | 1.27 | 1.33 | -1.30 | -50.39% | 510 | 3,265 | 63.43% |
| SQ230217C00091000 | 2023-01-30 3:56PM EST | 91.00 | 1.12 | 1.10 | 1.15 | -1.20 | -51.72% | 61 | 206 | 63.28% |
| SQ230217C00092000 | 2023-01-30 3:38PM EST | 92.00 | 1.09 | 0.95 | 1.00 | -0.97 | -47.09% | 45 | 189 | 63.23% |
| SQ230217C00093000 | 2023-01-30 3:59PM EST | 93.00 | 0.84 | 0.82 | 0.86 | -0.92 | -52.27% | 63 | 120 | 63.14% |
| SQ230217C00094000 | 2023-01-30 3:38PM EST | 94.00 | 0.81 | 0.70 | 0.75 | -1.09 | -57.37% | 610 | 1,289 | 63.14% |
| SQ230217C00095000 | 2023-01-30 3:47PM EST | 95.00 | 0.68 | 0.61 | 0.64 | -0.72 | -51.43% | 93 | 1,365 | 63.18% |
| SQ230217C00100000 | 2023-01-30 3:59PM EST | 100.00 | 0.30 | 0.28 | 0.32 | -0.46 | -60.53% | 280 | 2,656 | 63.87% |
| SQ230217C00105000 | 2023-01-30 3:53PM EST | 105.00 | 0.15 | 0.14 | 0.16 | -0.33 | -68.75% | 225 | 1,044 | 65.43% |
| SQ230217C00110000 | 2023-01-30 3:05PM EST | 110.00 | 0.11 | 0.07 | 0.09 | -0.12 | -52.17% | 30 | 1,752 | 67.38% |
| SQ230217C00115000 | 2023-01-30 1:57PM EST | 115.00 | 0.07 | 0.04 | 0.06 | -0.10 | -58.82% | 20 | 45 | 70.70% |
| SQ230217C00120000 | 2023-01-30 2:01PM EST | 120.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 60 | 124 | 73.05% |
Ponepor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230217P00032500 | 2023-01-27 11:16AM EST | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 804 | 131.25% |
| SQ230217P00035000 | 2023-01-30 9:55AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 454 | 121.88% |
| SQ230217P00037500 | 2023-01-30 9:36AM EST | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 512 | 125.00% |
| SQ230217P00040000 | 2023-01-27 12:57PM EST | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 781 | 115.63% |
| SQ230217P00042500 | 2023-01-27 2:53PM EST | 42.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 1,707 | 111.72% |
| SQ230217P00045000 | 2023-01-30 11:42AM EST | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 21 | 801 | 99.22% |
| SQ230217P00047500 | 2023-01-30 11:10AM EST | 47.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 17 | 740 | 95.31% |
| SQ230217P00050000 | 2023-01-30 3:57PM EST | 50.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 65 | 1,568 | 91.02% |
| SQ230217P00052500 | 2023-01-30 10:57AM EST | 52.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 104 | 683 | 87.50% |
| SQ230217P00055000 | 2023-01-30 3:38PM EST | 55.00 | 0.10 | 0.10 | 0.14 | +0.01 | +11.11% | 72 | 2,942 | 85.74% |
| SQ230217P00057500 | 2023-01-30 3:52PM EST | 57.50 | 0.16 | 0.15 | 0.17 | +0.05 | +45.45% | 89 | 1,005 | 80.66% |
| SQ230217P00060000 | 2023-01-30 3:55PM EST | 60.00 | 0.25 | 0.24 | 0.28 | +0.09 | +56.25% | 214 | 3,445 | 78.71% |
| SQ230217P00061000 | 2023-01-30 1:15PM EST | 61.00 | 0.22 | 0.28 | 0.31 | +0.05 | +29.41% | 2 | 148 | 76.95% |
| SQ230217P00062000 | 2023-01-30 2:42PM EST | 62.00 | 0.30 | 0.34 | 0.37 | +0.09 | +42.86% | 49 | 133 | 76.17% |
| SQ230217P00062500 | 2023-01-30 3:55PM EST | 62.50 | 0.39 | 0.37 | 0.40 | +0.15 | +62.50% | 74 | 1,131 | 75.68% |
| SQ230217P00063000 | 2023-01-30 3:53PM EST | 63.00 | 0.40 | 0.40 | 0.43 | +0.12 | +42.86% | 4 | 772 | 75.00% |
| SQ230217P00064000 | 2023-01-30 3:13PM EST | 64.00 | 0.43 | 0.48 | 0.50 | +0.13 | +43.33% | 36 | 258 | 74.12% |
| SQ230217P00065000 | 2023-01-30 3:17PM EST | 65.00 | 0.55 | 0.56 | 0.60 | +0.16 | +41.03% | 274 | 2,759 | 73.29% |
| SQ230217P00066000 | 2023-01-30 3:51PM EST | 66.00 | 0.66 | 0.66 | 0.71 | +0.22 | +50.00% | 81 | 175 | 72.56% |
| SQ230217P00067000 | 2023-01-30 3:34PM EST | 67.00 | 0.73 | 0.78 | 0.83 | +0.30 | +69.77% | 3 | 83 | 71.78% |
| SQ230217P00067500 | 2023-01-30 3:55PM EST | 67.50 | 0.88 | 0.85 | 0.88 | +0.32 | +57.14% | 70 | 1,817 | 71.24% |
| SQ230217P00068000 | 2023-01-30 2:02PM EST | 68.00 | 0.75 | 0.92 | 0.96 | +0.20 | +36.36% | 36 | 730 | 71.00% |
| SQ230217P00069000 | 2023-01-30 3:58PM EST | 69.00 | 1.10 | 1.07 | 1.11 | +0.37 | +50.68% | 60 | 79 | 70.12% |
| SQ230217P00070000 | 2023-01-30 3:59PM EST | 70.00 | 1.29 | 1.24 | 1.29 | +0.45 | +53.57% | 159 | 1,886 | 69.39% |
| SQ230217P00071000 | 2023-01-30 3:19PM EST | 71.00 | 1.36 | 1.44 | 1.51 | +0.41 | +43.16% | 69 | 119 | 68.90% |
| SQ230217P00072000 | 2023-01-30 3:52PM EST | 72.00 | 1.67 | 1.67 | 1.74 | +0.68 | +68.69% | 20 | 115 | 68.31% |
| SQ230217P00072500 | 2023-01-30 3:57PM EST | 72.50 | 1.83 | 1.79 | 1.86 | +0.62 | +51.24% | 36 | 1,543 | 67.94% |
| SQ230217P00073000 | 2023-01-30 1:44PM EST | 73.00 | 1.63 | 1.92 | 2.00 | +0.34 | +26.36% | 9 | 334 | 67.72% |
| SQ230217P00074000 | 2023-01-30 3:48PM EST | 74.00 | 2.15 | 2.21 | 2.30 | +0.84 | +64.12% | 42 | 307 | 67.33% |
| SQ230217P00075000 | 2023-01-30 3:59PM EST | 75.00 | 2.54 | 2.55 | 2.62 | +0.85 | +50.30% | 864 | 2,040 | 66.99% |
| SQ230217P00076000 | 2023-01-30 3:37PM EST | 76.00 | 2.71 | 2.87 | 2.97 | +0.96 | +54.86% | 41 | 153 | 66.26% |
| SQ230217P00077000 | 2023-01-30 3:42PM EST | 77.00 | 3.20 | 3.25 | 3.35 | +1.20 | +60.00% | 734 | 290 | 65.72% |
| SQ230217P00077500 | 2023-01-30 3:41PM EST | 77.50 | 3.31 | 3.45 | 3.55 | +0.93 | +39.08% | 185 | 557 | 65.43% |
| SQ230217P00078000 | 2023-01-30 3:43PM EST | 78.00 | 3.57 | 3.65 | 3.75 | +1.16 | +48.13% | 179 | 203 | 64.99% |
| SQ230217P00079000 | 2023-01-30 3:35PM EST | 79.00 | 3.90 | 4.10 | 4.20 | +1.23 | +46.07% | 167 | 384 | 64.53% |
| SQ230217P00080000 | 2023-01-30 3:58PM EST | 80.00 | 4.70 | 4.60 | 4.70 | +1.55 | +49.21% | 446 | 1,576 | 64.26% |
| SQ230217P00081000 | 2023-01-30 3:59PM EST | 81.00 | 5.15 | 5.10 | 5.25 | +1.70 | +49.28% | 238 | 356 | 63.87% |
| SQ230217P00082000 | 2023-01-30 3:46PM EST | 82.00 | 5.65 | 5.65 | 5.80 | +1.90 | +50.67% | 158 | 323 | 63.33% |
| SQ230217P00082500 | 2023-01-30 3:18PM EST | 82.50 | 5.70 | 5.95 | 6.10 | +1.45 | +34.12% | 149 | 551 | 63.23% |
| SQ230217P00083000 | 2023-01-30 3:40PM EST | 83.00 | 6.05 | 6.25 | 6.40 | +1.60 | +35.96% | 58 | 350 | 63.04% |
| SQ230217P00084000 | 2023-01-30 3:53PM EST | 84.00 | 6.90 | 6.90 | 7.00 | +2.00 | +40.82% | 44 | 333 | 62.60% |
| SQ230217P00085000 | 2023-01-30 12:29PM EST | 85.00 | 6.50 | 7.55 | 7.70 | +1.10 | +20.37% | 50 | 231 | 62.45% |
| SQ230217P00086000 | 2023-01-30 2:00PM EST | 86.00 | 7.20 | 8.20 | 8.35 | +1.85 | +34.58% | 59 | 49 | 61.43% |
| SQ230217P00087000 | 2023-01-30 10:57AM EST | 87.00 | 8.25 | 8.95 | 9.10 | +2.35 | +39.83% | 27 | 103 | 61.52% |
| SQ230217P00087500 | 2023-01-30 10:38AM EST | 87.50 | 8.85 | 9.30 | 9.45 | +2.43 | +37.85% | 52 | 27 | 60.96% |
| SQ230217P00088000 | 2023-01-30 2:38PM EST | 88.00 | 8.85 | 9.70 | 9.85 | +1.25 | +16.45% | 32 | 31 | 61.13% |
| SQ230217P00089000 | 2023-01-30 12:48PM EST | 89.00 | 9.35 | 10.45 | 10.60 | +2.10 | +28.97% | 25 | 33 | 60.25% |
| SQ230217P00090000 | 2023-01-30 12:37PM EST | 90.00 | 9.95 | 11.25 | 11.40 | +2.30 | +30.07% | 28 | 89 | 59.81% |
| SQ230217P00091000 | 2023-01-30 2:37PM EST | 91.00 | 11.20 | 12.05 | 12.35 | +2.60 | +30.23% | 22 | 21 | 60.45% |
| SQ230217P00092000 | 2023-01-30 10:28AM EST | 92.00 | 12.20 | 12.90 | 13.20 | +2.90 | +31.18% | 9 | 20 | 60.21% |
| SQ230217P00093000 | 2023-01-30 2:38PM EST | 93.00 | 12.80 | 13.80 | 14.10 | +3.10 | +31.96% | 14 | 15 | 60.69% |
| SQ230217P00094000 | 2023-01-27 3:59PM EST | 94.00 | 11.55 | 14.70 | 15.00 | 0.00 | - | 22 | 18 | 60.89% |
| SQ230217P00095000 | 2023-01-30 12:29PM EST | 95.00 | 14.00 | 15.60 | 15.85 | +1.59 | +12.81% | 10 | 22 | 59.96% |
| SQ230217P00100000 | 2023-01-30 2:38PM EST | 100.00 | 19.15 | 20.25 | 20.65 | +3.00 | +18.58% | 5 | 28 | 61.04% |
| SQ230217P00105000 | 2023-01-09 1:49PM EST | 105.00 | 35.30 | 25.10 | 25.60 | 0.00 | - | 3 | 0 | 64.65% |
| SQ230217P00110000 | 2023-01-24 9:40AM EST | 110.00 | 29.75 | 29.85 | 30.70 | 0.00 | - | 1 | 3 | 65.63% |
| SQ230217P00115000 | 2023-01-25 11:21AM EST | 115.00 | 37.10 | 34.80 | 35.75 | 0.00 | - | - | 0 | 73.05% |
© 2023 Yahoo. Todos los derechos reservados.
