Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EST. Mercado abierto.
Llamadaspor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230317C00032500 | 2022-08-05 2:44PM EST | 32.50 | 57.25 | 54.85 | 56.25 | 0.00 | - | - | 8 | 347.17% |
| SQ230317C00035000 | 2022-08-05 2:44PM EST | 35.00 | 55.05 | 52.75 | 54.20 | 0.00 | - | - | 6 | 332.37% |
| SQ230317C00037500 | 2022-07-19 9:54AM EST | 37.50 | 34.00 | 50.60 | 51.90 | 0.00 | - | - | 5 | 315.67% |
| SQ230317C00040000 | 2022-07-19 9:54AM EST | 40.00 | 32.15 | 48.45 | 49.80 | 0.00 | - | - | 5 | 301.86% |
| SQ230317C00042500 | 2022-07-18 1:43PM EST | 42.50 | 30.60 | 46.35 | 47.70 | 0.00 | - | - | 8 | 289.26% |
| SQ230317C00045000 | 2022-07-18 9:11AM EST | 45.00 | 29.60 | 44.30 | 45.65 | 0.00 | - | - | 21 | 278.00% |
| SQ230317C00047500 | 2022-08-03 2:17PM EST | 47.50 | 44.10 | 42.55 | 43.05 | 0.00 | - | 9 | 16 | 265.28% |
| SQ230317C00050000 | 2022-08-04 2:58PM EST | 50.00 | 44.50 | 40.60 | 41.00 | 0.00 | - | - | 10 | 255.62% |
| SQ230317C00055000 | 2022-08-10 12:24PM EST | 55.00 | 39.40 | 36.85 | 37.25 | +8.90 | +29.18% | - | 6 | 240.14% |
| SQ230317C00057500 | 2022-08-03 2:18PM EST | 57.50 | 36.70 | 35.05 | 35.40 | 0.00 | - | 2 | 3 | 233.08% |
| SQ230317C00060000 | 2022-07-27 9:16AM EST | 60.00 | 21.50 | 33.20 | 33.55 | 0.00 | - | - | 5 | 225.66% |
| SQ230317C00062500 | 2022-08-08 10:48AM EST | 62.50 | 33.00 | 31.50 | 31.85 | 0.00 | - | - | 10 | 219.95% |
| SQ230317C00065000 | 2022-08-11 8:49AM EST | 65.00 | 33.67 | 29.75 | 30.25 | +0.67 | +2.03% | 4 | 6 | 214.36% |
| SQ230317C00067500 | 2022-08-04 9:08AM EST | 67.50 | 31.55 | 28.20 | 28.65 | 0.00 | - | - | 6 | 209.67% |
| SQ230317C00070000 | 2022-08-09 1:35PM EST | 70.00 | 22.79 | 26.65 | 26.95 | 0.00 | - | 1 | 240 | 204.24% |
| SQ230317C00072500 | 2022-08-10 12:14PM EST | 72.50 | 27.25 | 25.15 | 25.45 | +5.25 | +23.86% | 1 | 18 | 199.88% |
| SQ230317C00075000 | 2022-08-08 11:26AM EST | 75.00 | 24.80 | 23.60 | 23.95 | 0.00 | - | 1 | 32 | 195.00% |
| SQ230317C00077500 | 2022-08-05 11:26AM EST | 77.50 | 25.20 | 22.30 | 22.65 | 0.00 | - | 2 | 167 | 192.07% |
| SQ230317C00080000 | 2022-08-10 10:23AM EST | 80.00 | 22.15 | 20.85 | 21.25 | +3.85 | +21.04% | 2 | 515 | 187.62% |
| SQ230317C00082500 | 2022-08-10 11:27AM EST | 82.50 | 21.00 | 19.60 | 20.00 | +4.45 | +26.89% | 1 | 8 | 184.55% |
| SQ230317C00085000 | 2022-08-11 9:17AM EST | 85.00 | 22.05 | 18.55 | 18.90 | +6.00 | +37.38% | 1 | 21 | 182.74% |
| SQ230317C00087500 | 2022-08-11 10:50AM EST | 87.50 | 18.44 | 17.25 | 17.60 | -1.70 | -8.44% | 2 | 7 | 178.59% |
| SQ230317C00090000 | 2022-08-11 8:53AM EST | 90.00 | 19.55 | 16.20 | 16.50 | +6.42 | +48.90% | 1 | 156 | 176.14% |
| SQ230317C00092500 | 2022-08-10 2:21PM EST | 92.50 | 16.85 | 15.15 | 15.50 | +0.15 | +0.90% | 2 | 427 | 173.80% |
| SQ230317C00095000 | 2022-08-11 11:47AM EST | 95.00 | 14.97 | 14.25 | 14.40 | +3.41 | +29.50% | 12 | 155 | 171.39% |
| SQ230317C00097500 | 2022-08-10 8:41AM EST | 97.50 | 13.22 | 13.10 | 13.55 | +13.22 | - | - | 9 | 168.63% |
| SQ230317C00100000 | 2022-08-11 9:40AM EST | 100.00 | 14.20 | 12.40 | 12.60 | +4.10 | +40.59% | 5 | 487 | 167.11% |
| SQ230317C00105000 | 2022-08-10 10:34AM EST | 105.00 | 11.92 | 10.75 | 11.00 | -1.78 | -12.99% | 3 | 81 | 163.37% |
| SQ230317C00110000 | 2022-08-11 1:03PM EST | 110.00 | 9.52 | 9.35 | 9.55 | +2.00 | +26.60% | 48 | 249 | 160.18% |
| SQ230317C00115000 | 2022-08-11 12:43PM EST | 115.00 | 8.70 | 8.05 | 8.30 | +0.45 | +5.45% | 28 | 24 | 157.18% |
| SQ230317C00120000 | 2022-08-11 1:07PM EST | 120.00 | 7.02 | 6.95 | 7.15 | +1.66 | +30.97% | 2 | 27 | 154.42% |
| SQ230317C00125000 | 2022-08-10 9:31AM EST | 125.00 | 5.86 | 5.95 | 6.20 | -1.64 | -21.87% | - | 11 | 152.05% |
| SQ230317C00130000 | 2022-08-08 9:48AM EST | 130.00 | 6.25 | 5.10 | 5.35 | 0.00 | - | - | 1 | 149.90% |
| SQ230317C00135000 | 2022-08-11 12:10PM EST | 135.00 | 4.80 | 4.40 | 4.60 | +1.30 | +37.14% | 59 | 15 | 148.10% |
Ponepor17 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230317P00032500 | 2022-08-11 9:20AM EST | 32.50 | 1.03 | 0.88 | 1.29 | -0.28 | -21.37% | 2 | 9 | 181.30% |
| SQ230317P00035000 | 2022-08-08 2:36PM EST | 35.00 | 1.37 | 1.03 | 1.80 | 0.00 | - | - | 8 | 180.08% |
| SQ230317P00037500 | 2022-08-11 9:20AM EST | 37.50 | 1.45 | 1.57 | 1.68 | -0.52 | -26.40% | 2 | 4 | 173.68% |
| SQ230317P00040000 | 2022-08-08 1:41PM EST | 40.00 | 2.00 | 1.87 | 1.94 | 0.00 | - | - | 13 | 168.95% |
| SQ230317P00042500 | 2022-08-08 2:38PM EST | 42.50 | 2.34 | 2.22 | 2.28 | 0.00 | - | - | 1 | 165.23% |
| SQ230317P00045000 | 2022-08-01 9:22AM EST | 45.00 | 3.84 | 2.59 | 2.67 | 0.00 | - | - | 1 | 161.57% |
| SQ230317P00047500 | 2022-07-26 1:42PM EST | 47.50 | 6.35 | 3.05 | 3.15 | 0.00 | - | - | 51 | 158.98% |
| SQ230317P00050000 | 2022-08-10 10:22AM EST | 50.00 | 3.43 | 3.45 | 3.60 | -0.79 | -18.72% | 2 | 237 | 154.88% |
| SQ230317P00052500 | 2022-08-10 9:47AM EST | 52.50 | 3.95 | 4.00 | 4.10 | -0.45 | -10.23% | 8 | 213 | 151.86% |
| SQ230317P00055000 | 2022-08-09 2:23PM EST | 55.00 | 5.40 | 4.55 | 4.70 | 0.00 | - | 19 | 200 | 148.95% |
| SQ230317P00057500 | 2022-08-09 12:46PM EST | 57.50 | 6.30 | 5.20 | 5.30 | 0.00 | - | 10 | 122 | 146.12% |
| SQ230317P00060000 | 2022-08-11 8:33AM EST | 60.00 | 5.30 | 5.80 | 5.95 | -1.75 | -24.82% | 1 | 97 | 142.68% |
| SQ230317P00065000 | 2022-08-10 8:38AM EST | 65.00 | 7.75 | 7.30 | 7.55 | +0.45 | +6.16% | 1 | 548 | 137.74% |
| SQ230317P00067500 | 2022-07-28 2:41PM EST | 67.50 | 12.35 | 8.15 | 8.35 | 0.00 | - | - | 2 | 134.96% |
| SQ230317P00070000 | 2022-08-09 9:11AM EST | 70.00 | 10.30 | 9.10 | 9.30 | 0.00 | - | 9 | 30 | 132.91% |
| SQ230317P00072500 | 2022-08-04 2:55PM EST | 72.50 | 10.30 | 10.05 | 10.20 | 0.00 | - | - | 62 | 130.02% |
| SQ230317P00075000 | 2022-08-09 12:46PM EST | 75.00 | 13.01 | 11.05 | 11.20 | 0.00 | - | 9 | 38 | 127.32% |
| SQ230317P00077500 | 2022-08-03 2:20PM EST | 77.50 | 12.90 | 12.05 | 12.30 | 0.00 | - | 1 | 5 | 124.56% |
| SQ230317P00080000 | 2022-08-10 2:38PM EST | 80.00 | 12.50 | 13.25 | 13.45 | -2.95 | -19.09% | 100 | 171 | 122.39% |
| SQ230317P00082500 | 2022-08-08 2:35PM EST | 82.50 | 14.71 | 14.35 | 14.60 | 0.00 | - | 1 | 121 | 119.20% |
| SQ230317P00085000 | 2022-08-08 11:38AM EST | 85.00 | 15.55 | 15.60 | 15.90 | 0.00 | - | - | 63 | 116.81% |
| SQ230317P00087500 | 2022-08-10 12:00PM EST | 87.50 | 16.30 | 16.95 | 17.20 | +0.10 | +0.62% | - | 12 | 114.28% |
| SQ230317P00090000 | 2022-08-11 12:01PM EST | 90.00 | 17.62 | 18.30 | 18.50 | +0.12 | +0.69% | 1 | 127 | 111.18% |
| SQ230317P00092500 | 2022-08-09 8:30AM EST | 92.50 | 20.83 | 19.75 | 20.00 | 0.00 | - | 3 | 3 | 108.81% |
| SQ230317P00095000 | 2022-08-11 9:04AM EST | 95.00 | 18.88 | 21.10 | 21.45 | -1.91 | -9.19% | 1 | 279 | 105.14% |
| SQ230317P00100000 | 2022-08-11 9:48AM EST | 100.00 | 22.94 | 24.25 | 24.60 | -0.79 | -3.33% | 2 | 110 | 98.97% |
| SQ230317P00105000 | 2022-08-08 1:53PM EST | 105.00 | 28.40 | 27.75 | 27.95 | 0.00 | - | - | 10 | 92.48% |
| SQ230317P00110000 | 2022-08-08 1:04PM EST | 110.00 | 31.50 | 31.20 | 31.50 | 0.00 | - | - | 13 | 82.74% |
| SQ230317P00115000 | 2022-08-09 8:58AM EST | 115.00 | 37.45 | 34.80 | 35.20 | 0.00 | - | 30 | 53 | 66.65% |
| SQ230317P00120000 | 2022-08-09 10:51AM EST | 120.00 | 42.55 | 38.80 | 39.10 | 0.00 | - | 157 | 101 | 0.00% |
| SQ230317P00125000 | 2022-08-09 10:50AM EST | 125.00 | 46.60 | 42.80 | 43.15 | 0.00 | - | 3 | 9 | 0.00% |
| SQ230317P00130000 | 2022-08-09 11:44AM EST | 130.00 | 51.65 | 46.90 | 47.30 | 0.00 | - | 1 | 2 | 0.00% |
| SQ230317P00135000 | 2022-08-09 11:44AM EST | 135.00 | 56.10 | 51.15 | 51.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
