U.S. markets closed

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. 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
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230616C000300002022-07-01 11:50AM EDT30.0037.6037.6038.95+1.10+3.01%399593.93%
SQ230616C000325002022-06-30 12:56PM EDT32.5035.1536.0037.100.00-208092.59%
SQ230616C000350002022-07-01 12:18PM EDT35.0034.1534.4035.25+1.65+5.08%634690.89%
SQ230616C000375002022-06-30 3:00PM EDT37.5031.4032.7533.400.00-3088.75%
SQ230616C000400002022-06-30 12:14PM EDT40.0029.5031.0531.850.00-911287.23%
SQ230616C000425002022-06-30 2:06PM EDT42.5029.1029.4030.300.00-6085.63%
SQ230616C000450002022-06-30 11:39AM EDT45.0026.5528.1028.750.00-3112884.83%
SQ230616C000475002022-06-30 12:22PM EDT47.5025.2526.5527.200.00-1920183.07%
SQ230616C000500002022-07-01 2:38PM EDT50.0025.3525.2525.75+0.65+2.63%118982.04%
SQ230616C000525002022-07-01 2:38PM EDT52.5023.9523.9024.40+0.90+3.90%11880.93%
SQ230616C000550002022-06-30 9:50AM EDT55.0020.6422.6023.050.00-111679.74%
SQ230616C000575002022-07-01 3:11PM EDT57.5021.3521.3021.80+0.85+4.15%71378.59%
SQ230616C000600002022-06-30 3:25PM EDT60.0018.8020.2520.650.00-1214778.05%
SQ230616C000625002022-06-30 9:49AM EDT62.5017.2218.9519.500.00-5776.76%
SQ230616C000650002022-06-30 3:01PM EDT65.0016.9017.9518.400.00-721876.06%
SQ230616C000675002022-07-01 2:39PM EDT67.5017.0516.9017.30-2.54-12.97%2175.09%
SQ230616C000700002022-07-01 3:15PM EDT70.0016.0015.9516.40+1.15+7.74%1,00127074.58%
SQ230616C000750002022-06-30 3:55PM EDT75.0012.9314.1014.450.00-64368372.87%
SQ230616C000800002022-07-01 9:57AM EDT80.0013.0712.5512.85+1.49+12.87%21,31771.88%
SQ230616C000850002022-07-01 10:44AM EDT85.0011.1011.0011.30+0.55+5.21%10916870.42%
SQ230616C000875002022-06-30 10:30AM EDT87.509.0510.4010.700.00-519870.20%
SQ230616C000900002022-07-01 3:03PM EDT90.009.659.6510.00+0.71+7.94%755569.34%
SQ230616C000925002022-06-28 3:17PM EDT92.509.959.109.400.00-132868.97%
SQ230616C000950002022-06-30 12:05PM EDT95.007.908.558.900.00-19968.69%
SQ230616C000975002022-06-27 10:10AM EDT97.5010.208.058.350.00-16468.30%
SQ230616C001000002022-07-01 2:12PM EDT100.007.427.557.80+0.62+9.12%62,23567.79%
SQ230616C001050002022-06-30 10:53AM EDT105.005.956.657.000.00-2413467.32%
SQ230616C001100002022-07-01 1:36PM EDT110.005.955.856.15+0.30+5.31%1519,59066.57%
SQ230616C001150002022-06-30 10:53AM EDT115.004.605.155.500.00-4856966.12%
SQ230616C001200002022-07-01 3:11PM EDT120.004.604.504.80+0.35+8.24%161065.33%
SQ230616C001250002022-06-29 9:35AM EDT125.004.003.954.300.00-151464.95%
SQ230616C001300002022-06-30 11:30AM EDT130.003.253.503.750.00-163464.40%
SQ230616C001350002022-06-27 1:03PM EDT135.004.203.053.400.00-230864.12%
SQ230616C001400002022-06-30 1:59PM EDT140.002.602.703.000.00-452763.75%
SQ230616C001450002022-06-28 11:45AM EDT145.002.722.392.710.00-114463.57%
SQ230616C001500002022-06-30 1:37PM EDT150.001.972.092.340.00-5082,44962.94%
SQ230616C001550002022-06-24 10:25AM EDT155.002.671.842.130.00-20059562.82%
SQ230616C001600002022-06-30 3:15PM EDT160.001.541.631.85+0.06+4.05%11,41562.38%
SQ230616C001650002022-06-27 2:58PM EDT165.002.151.451.690.00-1020962.35%
SQ230616C001700002022-06-30 12:28PM EDT170.001.301.291.500.00-20182762.11%
SQ230616C001750002022-06-24 1:39PM EDT175.001.701.151.350.00-1611961.99%
SQ230616C001800002022-06-28 2:26PM EDT180.001.151.021.240.00-1022261.95%
SQ230616C001850002022-07-01 9:54AM EDT185.001.060.911.06+0.16+17.78%10011361.50%
SQ230616C001900002022-06-24 12:18PM EDT190.001.330.801.010.00-151761.65%
SQ230616C001950002022-06-29 10:58AM EDT195.000.830.720.890.00-40071161.43%
SQ230616C002000002022-06-30 3:48PM EDT200.000.700.630.80+0.12+20.69%81,31961.18%
SQ230616C002100002022-06-22 2:32PM EDT210.000.540.380.850.00-143061.57%
SQ230616C002200002022-06-21 9:50AM EDT220.000.390.290.750.00-430361.72%
SQ230616C002300002022-07-01 12:42PM EDT230.000.440.210.67+0.08+22.22%130561.87%
SQ230616C002400002022-06-29 9:31AM EDT240.000.350.200.600.00-133562.55%
SQ230616C002500002022-06-30 11:19AM EDT250.000.290.130.560.00-22,51962.74%
SQ230616C002600002022-07-01 12:42PM EDT260.000.300.110.50+0.10+50.00%2176063.09%
SQ230616C002700002022-07-01 10:34AM EDT270.000.240.100.27+0.07+41.18%136960.50%
SQ230616C002800002022-06-29 10:09AM EDT280.000.160.150.400.00-168264.84%
SQ230616C002900002022-06-29 3:46PM EDT290.000.200.120.370.00-21,97465.04%
SQ230616C003000002022-06-23 3:31PM EDT300.000.130.100.350.00-182765.53%
SQ230616C003100002022-06-23 9:44AM EDT310.000.100.050.360.00-342065.92%
SQ230616C003200002022-06-29 12:20PM EDT320.000.110.040.230.00-117963.87%
SQ230616C003300002022-06-16 2:05PM EDT330.000.070.040.160.00-9918462.79%
SQ230616C003400002022-06-29 12:38PM EDT340.000.080.030.290.00-5064566.99%
SQ230616C003500002022-06-22 12:16PM EDT350.000.050.030.290.00-151667.97%
SQ230616C003600002022-06-30 10:28AM EDT360.000.010.030.240.00-914567.58%
SQ230616C003700002022-06-30 10:28AM EDT370.000.010.020.260.00-920068.75%
SQ230616C003800002022-07-01 3:51PM EDT380.000.140.020.25+0.02+16.67%121969.34%
SQ230616C003900002022-07-01 11:08AM EDT390.000.070.020.10+0.03+75.00%10015664.65%
SQ230616C004000002022-06-24 1:22PM EDT400.000.100.000.230.00-167569.73%
SQ230616C004100002022-07-01 2:33PM EDT410.000.070.040.09+0.03+75.00%11776866.60%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230616P000300002022-07-01 10:27AM EDT30.003.533.403.70-0.52-12.84%162286.28%
SQ230616P000325002022-06-28 10:07AM EDT32.503.804.054.350.00-1184.67%
SQ230616P000350002022-07-01 9:53AM EDT35.004.804.705.05-0.35-6.80%1651,74482.91%
SQ230616P000375002022-06-30 9:37AM EDT37.506.005.455.750.00-3781.24%
SQ230616P000400002022-06-22 3:33PM EDT40.006.776.256.550.00-18779.80%
SQ230616P000450002022-06-28 3:51PM EDT45.007.838.008.350.00-11,16377.16%
SQ230616P000475002022-06-30 3:41PM EDT47.509.458.959.200.00-141,24775.54%
SQ230616P000500002022-07-01 3:59PM EDT50.0010.0010.0010.35-0.45-4.31%1203,40874.76%
SQ230616P000525002022-07-01 12:24PM EDT52.5011.5011.0511.35+0.80+7.48%911973.34%
SQ230616P000550002022-07-01 11:55AM EDT55.0012.7512.2012.55-0.05-0.39%497872.44%
SQ230616P000575002022-06-28 3:46PM EDT57.5012.9513.4013.700.00-1837971.31%
SQ230616P000600002022-06-30 3:55PM EDT60.0015.5514.6514.900.00-1,0703,65970.20%
SQ230616P000625002022-06-24 12:40PM EDT62.5016.0515.9516.20+1.97+13.99%23469.23%
SQ230616P000650002022-06-30 1:12PM EDT65.0018.2017.3017.650.00-2015,98668.48%
SQ230616P000675002022-07-01 2:29PM EDT67.5019.1018.7519.05+0.95+5.23%12867.64%
SQ230616P000700002022-06-29 12:52PM EDT70.0020.2520.2020.50-0.51-2.46%31,31866.72%
SQ230616P000750002022-07-01 12:04PM EDT75.0024.2523.2523.65+0.27+1.13%121,65765.15%
SQ230616P000775002022-06-27 10:11AM EDT77.5023.0524.9025.250.00--1064.40%
SQ230616P000800002022-06-30 10:16AM EDT80.0029.2026.5526.950.00-611,61063.69%
SQ230616P000850002022-06-29 11:54AM EDT85.0030.0030.0030.450.00-3001,76562.29%
SQ230616P000875002022-06-24 12:27PM EDT87.5028.7531.8532.300.00-15761.80%
SQ230616P000900002022-06-30 3:28PM EDT90.0035.2333.7034.150.00-31,03461.17%
SQ230616P000925002022-06-15 12:32PM EDT92.5037.0435.5035.950.00-217960.17%
SQ230616P000950002022-06-23 3:03PM EDT95.0036.5037.5037.900.00-131759.77%
SQ230616P000975002022-06-17 11:09AM EDT97.5044.3939.4539.850.00-11,36559.12%
SQ230616P001000002022-06-30 2:05PM EDT100.0042.4541.4541.900.00-33,03358.66%
SQ230616P001050002022-06-30 9:57AM EDT105.0048.7345.5545.900.00-12,43057.31%
SQ230616P001100002022-07-01 1:20PM EDT110.0050.8549.7050.15+1.00+2.01%2002,86856.13%
SQ230616P001150002022-07-01 11:42AM EDT115.0054.5054.0054.50+1.55+2.93%3052,15655.07%
SQ230616P001200002022-06-28 12:17PM EDT120.0056.3558.3558.850.00-143053.56%
SQ230616P001250002022-06-17 10:09AM EDT125.0069.1562.9563.800.00-637654.29%
SQ230616P001300002022-06-29 2:30PM EDT130.0067.9067.4568.250.00-121,16152.60%
SQ230616P001350002022-06-30 1:43PM EDT135.0074.0572.0572.700.00-738450.56%
SQ230616P001400002022-06-30 1:43PM EDT140.0078.8076.8077.450.00-22,89552.95%
SQ230616P001450002022-06-30 3:15PM EDT145.0084.4581.4582.450.00-2186854.59%
SQ230616P001500002022-06-30 2:02PM EDT150.0088.0086.1587.150.00-153,82853.27%
SQ230616P001550002022-06-29 12:23PM EDT155.0091.6091.1092.000.00-9248353.10%
SQ230616P001600002022-06-30 3:19PM EDT160.0099.0095.8096.900.00-13,05353.30%
SQ230616P001650002022-06-17 3:56PM EDT165.00106.53100.70101.950.00-51,33355.23%
SQ230616P001700002022-06-21 11:10AM EDT170.00107.93105.65106.750.00-101,49753.88%
SQ230616P001750002022-06-17 9:47AM EDT175.00117.60110.40111.700.00-154354.35%
SQ230616P001800002022-06-21 12:10PM EDT180.00118.59115.60116.950.00-171,71858.91%
SQ230616P001850002022-06-23 1:52PM EDT185.00120.55120.35121.950.00-116160.06%
SQ230616P001900002022-06-23 12:35PM EDT190.00125.00125.35126.900.00-4713360.52%
SQ230616P001950002022-05-25 1:56PM EDT195.00118.95123.50124.950.00-21310.00%
SQ230616P002000002022-06-30 3:07PM EDT200.00138.73135.35137.300.00-151052.00%
SQ230616P002100002022-06-15 11:08AM EDT210.00147.37145.25147.000.00-17565.92%
SQ230616P002200002022-06-14 11:11AM EDT220.00158.50155.00157.000.00-8467.82%
SQ230616P002300002022-06-16 10:34AM EDT230.00172.50164.95167.150.00-1971.48%
SQ230616P002400002022-06-10 11:33AM EDT240.00169.25175.05176.950.00-11870.63%
SQ230616P002500002022-06-16 10:59AM EDT250.00192.05184.90187.200.00-25575.44%
SQ230616P002600002022-05-23 1:15PM EDT260.00176.81198.00200.150.00-2593.69%
SQ230616P002700002022-07-01 1:46PM EDT270.00206.77205.10207.10+4.57+2.26%131577.25%
SQ230616P002800002022-06-07 1:55PM EDT280.00195.34215.05217.150.00-4650.78%
SQ230616P002900002022-03-14 3:22PM EDT290.00195.550.000.000.00-100.00%
SQ230616P003000002022-06-01 10:24AM EDT300.00214.70235.90237.500.00-1075.27%
SQ230616P003100002022-03-24 9:30AM EDT310.00175.05205.45208.800.00-3150.00%
SQ230616P003200002022-02-10 12:48PM EDT320.00203.72216.65219.800.00-2120.00%
SQ230616P003300002022-05-27 3:06PM EDT330.00239.91257.95261.050.00-400.00%
SQ230616P003400002022-05-31 11:22AM EDT340.00252.32277.45278.300.00-2094.91%
SQ230616P003500002022-06-13 3:56PM EDT350.00286.25285.00287.250.00-2061.33%
SQ230616P003600002022-02-10 12:48PM EDT360.00243.81256.40259.900.00-2140.00%
SQ230616P003700002021-11-08 11:59AM EDT370.00145.40189.85193.200.00-5230.00%
SQ230616P003800002022-05-25 1:56PM EDT380.00303.35308.25310.150.00-200.00%
SQ230616P003900002022-01-21 11:05AM EDT390.00266.33290.00295.000.00-1190.00%
SQ230616P004000002022-01-28 11:29AM EDT400.00295.77277.50282.500.00-2120.00%
SQ230616P004100002022-02-28 10:53AM EDT410.00286.60262.15265.800.00-2340.00%