U.S. markets open in 2 hours 4 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
81.72+1.93 (+2.42%)
Al cierre: 04:02PM EST
82.00 +0.28 (+0.34%)
Antes de la apertura del mercado: 07:21AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230616C000275002023-01-10 10:31AM EST27.5042.000.000.000.00-1130.00%
SQ230616C000300002023-01-25 11:22AM EST30.0048.800.000.000.00-11870.00%
SQ230616C000325002023-01-13 9:49AM EST32.5039.250.000.000.00-11960.00%
SQ230616C000350002023-01-05 10:20AM EST35.0032.300.000.000.00-234290.00%
SQ230616C000375002023-01-18 10:46AM EST37.5038.120.000.000.00-1930.00%
SQ230616C000400002023-01-26 3:26PM EST40.0042.100.000.000.00-11400.00%
SQ230616C000425002023-01-09 2:33PM EST42.5030.650.000.000.00-1840.00%
SQ230616C000450002023-01-31 3:17PM EST45.0038.520.000.000.00-11380.00%
SQ230616C000475002023-01-26 10:33AM EST47.5035.600.000.000.00-42830.00%
SQ230616C000500002023-01-27 1:18PM EST50.0036.300.000.000.00-1514150.00%
SQ230616C000525002023-01-30 3:53PM EST52.5030.790.000.000.00-11150.00%
SQ230616C000550002023-01-30 10:20AM EST55.0030.160.000.000.00-102110.00%
SQ230616C000575002023-01-30 9:31AM EST57.5029.060.000.000.00-12290.00%
SQ230616C000600002023-01-27 1:18PM EST60.0028.400.000.000.00-23230.00%
SQ230616C000625002023-01-25 2:55PM EST62.5023.900.000.000.00-122020.00%
SQ230616C000650002023-01-30 2:43PM EST65.0022.170.000.000.00-42,2040.00%
SQ230616C000675002023-01-27 11:18AM EST67.5022.100.000.000.00-65320.00%
SQ230616C000700002023-01-31 3:24PM EST70.0019.100.000.000.00-202,0960.00%
SQ230616C000725002023-01-31 3:29PM EST72.5017.450.000.000.00-141,7330.00%
SQ230616C000750002023-01-31 2:55PM EST75.0016.650.000.000.00-191,9840.00%
SQ230616C000775002023-01-31 3:56PM EST77.5014.800.000.000.00-231,2580.00%
SQ230616C000800002023-01-31 3:01PM EST80.0013.850.000.000.00-7848,2190.00%
SQ230616C000825002023-01-31 1:10PM EST82.5012.600.000.000.00-21,1310.39%
SQ230616C000850002023-01-31 3:48PM EST85.0011.110.000.000.00-321,6981.56%
SQ230616C000875002023-01-31 1:50PM EST87.5010.200.000.000.00-211,2453.13%
SQ230616C000900002023-01-31 3:27PM EST90.008.950.000.000.00-83,1913.13%
SQ230616C000925002023-01-31 1:52PM EST92.508.210.000.000.00-276706.25%
SQ230616C000950002023-01-31 1:10PM EST95.007.600.000.000.00-221,3296.25%
SQ230616C000975002023-01-31 12:53PM EST97.506.870.000.000.00-11,5776.25%
SQ230616C001000002023-01-31 3:46PM EST100.005.850.000.000.00-415,8276.25%
SQ230616C001050002023-01-31 2:26PM EST105.004.800.000.000.00-101,03612.50%
SQ230616C001100002023-01-31 2:26PM EST110.003.800.000.000.00-1011,23112.50%
SQ230616C001150002023-01-31 2:25PM EST115.003.000.000.000.00-151,02012.50%
SQ230616C001200002023-01-31 3:54PM EST120.002.250.000.000.00-61,05612.50%
SQ230616C001250002023-01-31 3:21PM EST125.001.760.000.000.00-479712.50%
SQ230616C001300002023-01-31 3:14PM EST130.001.420.000.000.00-3296412.50%
SQ230616C001350002023-01-31 2:55PM EST135.001.110.000.000.00-381612.50%
SQ230616C001400002023-01-31 3:45PM EST140.000.840.000.000.00-341,08725.00%
SQ230616C001450002023-01-30 12:17PM EST145.000.700.000.000.00-2333825.00%
SQ230616C001500002023-01-31 12:27PM EST150.000.540.000.000.00-82,25925.00%
SQ230616C001550002023-01-31 12:50PM EST155.000.440.000.000.00-466025.00%
SQ230616C001600002023-01-31 11:36AM EST160.000.360.000.000.00-11,67125.00%
SQ230616C001650002023-01-31 11:30AM EST165.000.290.000.000.00-153725.00%
SQ230616C001700002023-01-31 11:36AM EST170.000.240.000.000.00-577925.00%
SQ230616C001750002023-01-30 1:23PM EST175.000.200.000.000.00-121225.00%
SQ230616C001800002023-01-31 11:30AM EST180.000.160.000.000.00-130425.00%
SQ230616C001850002023-01-25 3:00PM EST185.000.130.000.000.00-322225.00%
SQ230616C001900002023-01-30 9:56AM EST190.000.150.000.000.00-455425.00%
SQ230616C001950002023-01-30 2:27PM EST195.000.100.000.000.00-360925.00%
SQ230616C002000002023-01-31 9:47AM EST200.000.090.000.000.00-51,51625.00%
SQ230616C002100002023-01-27 3:01PM EST210.000.090.000.000.00-5555125.00%
SQ230616C002200002023-01-30 9:54AM EST220.000.060.000.000.00-2534225.00%
SQ230616C002300002023-01-31 11:01AM EST230.000.040.000.000.00-2037725.00%
SQ230616C002400002023-01-11 3:25PM EST240.000.030.000.000.00-434925.00%
SQ230616C002500002023-01-30 9:31AM EST250.000.050.000.000.00-12,44625.00%
SQ230616C002600002023-01-27 12:03PM EST260.000.030.000.000.00-580250.00%
SQ230616C002700002023-01-10 11:54AM EST270.000.010.000.000.00-142350.00%
SQ230616C002800002023-01-31 12:28PM EST280.000.020.000.000.00-161050.00%
SQ230616C002900002023-01-31 12:12PM EST290.000.010.000.000.00-61,90650.00%
SQ230616C003000002022-12-30 10:04AM EST300.000.010.000.020.00-893465.63%
SQ230616C003100002023-01-31 3:03PM EST310.000.010.000.000.00-141650.00%
SQ230616C003200002023-01-31 2:34PM EST320.000.010.000.000.00-1516250.00%
SQ230616C003300002023-01-13 10:11AM EST330.000.010.000.000.00-5023950.00%
SQ230616C003400002023-01-13 10:06AM EST340.000.010.000.000.00-2573150.00%
SQ230616C003500002023-01-23 2:43PM EST350.000.010.000.000.00-278150.00%
SQ230616C003600002022-12-16 2:56PM EST360.000.030.000.020.00-165673.44%
SQ230616C003700002022-12-29 1:04PM EST370.000.010.000.020.00-7545675.00%
SQ230616C003800002022-12-27 12:55PM EST380.000.010.000.020.00-13047676.56%
SQ230616C003900002023-01-05 12:31PM EST390.000.010.000.000.00-5422250.00%
SQ230616C004000002023-01-05 12:31PM EST400.000.010.000.000.00-5197050.00%
SQ230616C004100002023-01-20 10:45AM EST410.000.010.000.000.00-51,44350.00%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230616P000275002023-01-31 1:18PM EST27.500.160.000.000.00-392050.00%
SQ230616P000300002023-01-30 3:42PM EST30.000.250.000.000.00-21,81625.00%
SQ230616P000325002023-01-31 12:28PM EST32.500.310.000.000.00-51,58125.00%
SQ230616P000350002023-01-31 11:10AM EST35.000.420.000.000.00-12,90425.00%
SQ230616P000375002023-01-31 3:13PM EST37.500.550.000.000.00-15,78225.00%
SQ230616P000400002023-01-31 3:13PM EST40.000.710.000.000.00-472,47625.00%
SQ230616P000425002023-01-30 3:10PM EST42.500.980.000.000.00-101,22725.00%
SQ230616P000450002023-01-31 3:09PM EST45.001.120.000.000.00-12,98225.00%
SQ230616P000475002023-01-30 12:51PM EST47.501.480.000.000.00-43,54925.00%
SQ230616P000500002023-01-31 3:40PM EST50.001.750.000.000.00-463,94212.50%
SQ230616P000525002023-01-31 1:55PM EST52.502.100.000.000.00-11,57712.50%
SQ230616P000550002023-01-31 1:48PM EST55.002.500.000.000.00-84,49612.50%
SQ230616P000575002023-01-31 3:04PM EST57.502.910.000.000.00-161,08512.50%
SQ230616P000600002023-01-31 2:13PM EST60.003.450.000.000.00-214,55112.50%
SQ230616P000625002023-01-31 3:10PM EST62.504.100.000.000.00-81,04112.50%
SQ230616P000650002023-01-31 3:10PM EST65.004.770.000.000.00-225,7076.25%
SQ230616P000675002023-01-31 2:31PM EST67.505.460.000.000.00-107646.25%
SQ230616P000700002023-01-31 3:29PM EST70.006.500.000.000.00-433,4906.25%
SQ230616P000725002023-01-30 12:41PM EST72.507.400.000.000.00-151,3456.25%
SQ230616P000750002023-01-31 2:24PM EST75.008.180.000.000.00-64,9983.13%
SQ230616P000775002023-01-31 9:37AM EST77.509.650.000.000.00-2301,0831.56%
SQ230616P000800002023-01-31 12:14PM EST80.0010.550.000.000.00-2612,4170.78%
SQ230616P000825002023-01-31 1:38PM EST82.5011.880.000.000.00-143180.00%
SQ230616P000850002023-01-31 12:41PM EST85.0013.100.000.000.00-48410.00%
SQ230616P000875002023-01-31 2:57PM EST87.5014.330.000.000.00-16790.00%
SQ230616P000900002023-01-30 2:21PM EST90.0016.350.000.000.00-561,0680.00%
SQ230616P000925002023-01-30 3:39PM EST92.5018.580.000.000.00-293550.00%
SQ230616P000950002023-01-31 10:22AM EST95.0019.820.000.000.00-125160.00%
SQ230616P000975002023-01-31 12:12PM EST97.5020.970.000.000.00-191,3960.00%
SQ230616P001000002023-01-31 3:48PM EST100.0022.900.000.000.00-692,3020.00%
SQ230616P001050002023-01-31 2:49PM EST105.0026.400.000.000.00-21,6300.00%
SQ230616P001100002023-01-31 11:15AM EST110.0030.750.000.000.00-12,3410.00%
SQ230616P001150002023-01-30 12:50PM EST115.0035.200.000.000.00-311,8140.00%
SQ230616P001200002023-01-30 1:08PM EST120.0039.350.000.000.00-601390.00%
SQ230616P001250002022-12-28 3:10PM EST125.0066.5541.5542.600.00-15010.00%
SQ230616P001300002022-12-21 2:20PM EST130.0066.6553.4054.800.00-2,048188.11%
SQ230616P001350002023-01-30 11:55AM EST135.0053.950.000.000.00-16160.00%
SQ230616P001400002023-01-25 3:29PM EST140.0059.200.000.000.00-2202200.00%
SQ230616P001450002022-09-27 2:54PM EST145.0089.8483.7084.650.00-31178.68%
SQ230616P001500002023-01-05 9:44AM EST150.0086.750.000.000.00-190.00%
SQ230616P001550002023-01-30 3:51PM EST155.0074.800.000.000.00-100.00%
SQ230616P001600002023-01-30 3:51PM EST160.0079.800.000.000.00-200.00%
SQ230616P001650002023-01-12 10:59AM EST165.0095.200.000.000.00-200.00%
SQ230616P001700002022-10-06 2:30PM EST170.00108.20109.35110.450.00-450198.22%
SQ230616P001750002022-11-08 3:53PM EST175.00112.50110.95112.350.00-1,7160184.64%
SQ230616P001800002023-01-18 11:20AM EST180.00106.500.000.000.00-100.00%
SQ230616P001850002022-11-30 10:48AM EST185.00121.60122.20123.200.00-30195.19%
SQ230616P001900002022-12-16 10:05AM EST190.00125.60117.80118.550.00-10147.61%
SQ230616P001950002022-09-30 2:23PM EST195.00139.40133.30134.300.00-730205.60%
SQ230616P002000002022-11-25 10:50AM EST200.00136.90138.75139.850.00-20210.43%
SQ230616P002100002022-09-29 9:27AM EST210.00153.75148.25149.350.00-11212.31%
SQ230616P002200002023-01-05 10:01AM EST220.00155.500.000.000.00-200.00%
SQ230616P002300002022-09-27 11:36AM EST230.00175.70169.45170.250.00-90225.61%
SQ230616P002400002022-08-31 2:00PM EST240.00171.15183.65184.950.00-340251.66%
SQ230616P002500002023-01-17 12:02PM EST250.00176.100.000.000.00-100.00%
SQ230616P002600002023-01-03 9:35AM EST260.00193.550.000.000.00-100.00%
SQ230616P002700002023-01-12 10:14AM EST270.00199.550.000.000.00-1000.00%
SQ230616P002800002022-11-15 10:07AM EST280.00207.00211.35212.150.00-50200.16%
SQ230616P002900002022-11-23 9:38AM EST290.00227.46228.50231.400.00-20245.56%
SQ230616P003000002022-08-23 10:01AM EST300.00227.95243.60245.400.00-10271.19%
SQ230616P003100002023-01-09 9:31AM EST310.00240.500.000.000.00-300.00%
SQ230616P003200002022-07-28 2:58PM EST320.00245.16249.80252.100.00-40206.27%
SQ230616P003300002022-07-28 2:52PM EST330.00255.21259.60262.350.00-1200208.78%
SQ230616P003400002022-08-03 9:29AM EST340.00255.28270.20273.100.00-40214.81%
SQ230616P003500002022-09-08 9:34AM EST350.00281.34291.20294.100.00-20274.07%
SQ230616P003600002022-02-10 11:48AM EST360.00243.81256.40259.900.00-2140.00%
SQ230616P003700002021-11-08 10:59AM EST370.00145.40189.85193.200.00-5230.00%
SQ230616P003800002022-08-03 9:31AM EST380.00295.72310.20313.550.00-20224.44%
SQ230616P003900002022-01-21 10:05AM EST390.00266.33290.00295.000.00-1190.00%
SQ230616P004000002022-01-28 10:29AM EST400.00295.77277.50282.500.00-2120.00%
SQ230616P004100002022-02-28 9:53AM EST410.00286.60262.15265.800.00-2340.00%