U.S. Markets close in 4 hrs 45 mins

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
80.63-1.09 (-1.33%)
A partir del 11:15AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230317C000325002022-08-05 2:44PM EST32.5057.2554.8556.250.00--8347.17%
SQ230317C000350002022-08-05 2:44PM EST35.0055.0552.7554.200.00--6332.37%
SQ230317C000375002022-07-19 9:54AM EST37.5034.0050.6051.900.00--5315.67%
SQ230317C000400002022-07-19 9:54AM EST40.0032.1548.4549.800.00--5301.86%
SQ230317C000425002022-07-18 1:43PM EST42.5030.6046.3547.700.00--8289.26%
SQ230317C000450002022-07-18 9:11AM EST45.0029.6044.3045.650.00--21278.00%
SQ230317C000475002022-08-03 2:17PM EST47.5044.1042.5543.050.00-916265.28%
SQ230317C000500002022-08-04 2:58PM EST50.0044.5040.6041.000.00--10255.62%
SQ230317C000550002022-08-10 12:24PM EST55.0039.4036.8537.25+8.90+29.18%-6240.14%
SQ230317C000575002022-08-03 2:18PM EST57.5036.7035.0535.400.00-23233.08%
SQ230317C000600002022-07-27 9:16AM EST60.0021.5033.2033.550.00--5225.66%
SQ230317C000625002022-08-08 10:48AM EST62.5033.0031.5031.850.00--10219.95%
SQ230317C000650002022-08-11 8:49AM EST65.0033.6729.7530.25+0.67+2.03%46214.36%
SQ230317C000675002022-08-04 9:08AM EST67.5031.5528.2028.650.00--6209.67%
SQ230317C000700002022-08-09 1:35PM EST70.0022.7926.6526.950.00-1240204.24%
SQ230317C000725002022-08-10 12:14PM EST72.5027.2525.1525.45+5.25+23.86%118199.88%
SQ230317C000750002022-08-08 11:26AM EST75.0024.8023.6023.950.00-132195.00%
SQ230317C000775002022-08-05 11:26AM EST77.5025.2022.3022.650.00-2167192.07%
SQ230317C000800002022-08-10 10:23AM EST80.0022.1520.8521.25+3.85+21.04%2515187.62%
SQ230317C000825002022-08-10 11:27AM EST82.5021.0019.6020.00+4.45+26.89%18184.55%
SQ230317C000850002022-08-11 9:17AM EST85.0022.0518.5518.90+6.00+37.38%121182.74%
SQ230317C000875002022-08-11 10:50AM EST87.5018.4417.2517.60-1.70-8.44%27178.59%
SQ230317C000900002022-08-11 8:53AM EST90.0019.5516.2016.50+6.42+48.90%1156176.14%
SQ230317C000925002022-08-10 2:21PM EST92.5016.8515.1515.50+0.15+0.90%2427173.80%
SQ230317C000950002022-08-11 11:47AM EST95.0014.9714.2514.40+3.41+29.50%12155171.39%
SQ230317C000975002022-08-10 8:41AM EST97.5013.2213.1013.55+13.22--9168.63%
SQ230317C001000002022-08-11 9:40AM EST100.0014.2012.4012.60+4.10+40.59%5487167.11%
SQ230317C001050002022-08-10 10:34AM EST105.0011.9210.7511.00-1.78-12.99%381163.37%
SQ230317C001100002022-08-11 1:03PM EST110.009.529.359.55+2.00+26.60%48249160.18%
SQ230317C001150002022-08-11 12:43PM EST115.008.708.058.30+0.45+5.45%2824157.18%
SQ230317C001200002022-08-11 1:07PM EST120.007.026.957.15+1.66+30.97%227154.42%
SQ230317C001250002022-08-10 9:31AM EST125.005.865.956.20-1.64-21.87%-11152.05%
SQ230317C001300002022-08-08 9:48AM EST130.006.255.105.350.00--1149.90%
SQ230317C001350002022-08-11 12:10PM EST135.004.804.404.60+1.30+37.14%5915148.10%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230317P000325002022-08-11 9:20AM EST32.501.030.881.29-0.28-21.37%29181.30%
SQ230317P000350002022-08-08 2:36PM EST35.001.371.031.800.00--8180.08%
SQ230317P000375002022-08-11 9:20AM EST37.501.451.571.68-0.52-26.40%24173.68%
SQ230317P000400002022-08-08 1:41PM EST40.002.001.871.940.00--13168.95%
SQ230317P000425002022-08-08 2:38PM EST42.502.342.222.280.00--1165.23%
SQ230317P000450002022-08-01 9:22AM EST45.003.842.592.670.00--1161.57%
SQ230317P000475002022-07-26 1:42PM EST47.506.353.053.150.00--51158.98%
SQ230317P000500002022-08-10 10:22AM EST50.003.433.453.60-0.79-18.72%2237154.88%
SQ230317P000525002022-08-10 9:47AM EST52.503.954.004.10-0.45-10.23%8213151.86%
SQ230317P000550002022-08-09 2:23PM EST55.005.404.554.700.00-19200148.95%
SQ230317P000575002022-08-09 12:46PM EST57.506.305.205.300.00-10122146.12%
SQ230317P000600002022-08-11 8:33AM EST60.005.305.805.95-1.75-24.82%197142.68%
SQ230317P000650002022-08-10 8:38AM EST65.007.757.307.55+0.45+6.16%1548137.74%
SQ230317P000675002022-07-28 2:41PM EST67.5012.358.158.350.00--2134.96%
SQ230317P000700002022-08-09 9:11AM EST70.0010.309.109.300.00-930132.91%
SQ230317P000725002022-08-04 2:55PM EST72.5010.3010.0510.200.00--62130.02%
SQ230317P000750002022-08-09 12:46PM EST75.0013.0111.0511.200.00-938127.32%
SQ230317P000775002022-08-03 2:20PM EST77.5012.9012.0512.300.00-15124.56%
SQ230317P000800002022-08-10 2:38PM EST80.0012.5013.2513.45-2.95-19.09%100171122.39%
SQ230317P000825002022-08-08 2:35PM EST82.5014.7114.3514.600.00-1121119.20%
SQ230317P000850002022-08-08 11:38AM EST85.0015.5515.6015.900.00--63116.81%
SQ230317P000875002022-08-10 12:00PM EST87.5016.3016.9517.20+0.10+0.62%-12114.28%
SQ230317P000900002022-08-11 12:01PM EST90.0017.6218.3018.50+0.12+0.69%1127111.18%
SQ230317P000925002022-08-09 8:30AM EST92.5020.8319.7520.000.00-33108.81%
SQ230317P000950002022-08-11 9:04AM EST95.0018.8821.1021.45-1.91-9.19%1279105.14%
SQ230317P001000002022-08-11 9:48AM EST100.0022.9424.2524.60-0.79-3.33%211098.97%
SQ230317P001050002022-08-08 1:53PM EST105.0028.4027.7527.950.00--1092.48%
SQ230317P001100002022-08-08 1:04PM EST110.0031.5031.2031.500.00--1382.74%
SQ230317P001150002022-08-09 8:58AM EST115.0037.4534.8035.200.00-305366.65%
SQ230317P001200002022-08-09 10:51AM EST120.0042.5538.8039.100.00-1571010.00%
SQ230317P001250002022-08-09 10:50AM EST125.0046.6042.8043.150.00-390.00%
SQ230317P001300002022-08-09 11:44AM EST130.0051.6546.9047.300.00-120.00%
SQ230317P001350002022-08-09 11:44AM EST135.0056.1051.1551.600.00-220.00%