SQ - Block, Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230616C000275002023-05-10 3:44PM EDT27.5030.350.000.000.00-500.00%
SQ230616C000300002023-05-17 1:44PM EDT30.0027.650.000.000.00-100.00%
SQ230616C000325002023-05-24 9:44AM EDT32.5028.400.000.000.00-100.00%
SQ230616C000350002023-05-24 10:41AM EDT35.0026.150.000.000.00-100.00%
SQ230616C000375002023-05-16 10:07AM EDT37.5018.600.000.000.00-1000.00%
SQ230616C000400002023-05-26 11:43AM EDT40.0020.200.000.000.00-600.00%
SQ230616C000425002023-05-26 10:59AM EDT42.5017.920.000.000.00-1800.00%
SQ230616C000450002023-05-25 3:35PM EDT45.0014.370.000.000.00-8500.00%
SQ230616C000475002023-05-25 3:28PM EDT47.5012.110.000.000.00-5900.00%
SQ230616C000500002023-05-26 3:50PM EDT50.009.700.000.000.00-4700.00%
SQ230616C000510002023-05-25 1:22PM EDT51.009.050.000.000.00--00.00%
SQ230616C000520002023-05-24 2:46PM EDT52.0010.200.000.000.00--00.00%
SQ230616C000525002023-05-24 10:40AM EDT52.509.250.000.000.00-400.00%
SQ230616C000530002023-05-25 12:58PM EDT53.007.850.000.000.00--00.00%
SQ230616C000540002023-05-25 2:06PM EDT54.006.600.000.000.00--00.00%
SQ230616C000550002023-05-26 2:48PM EDT55.006.150.000.000.00-4200.00%
SQ230616C000560002023-05-25 2:00PM EDT56.005.150.000.000.00--00.00%
SQ230616C000570002023-05-26 1:33PM EDT57.004.600.000.000.00-100.00%
SQ230616C000575002023-05-26 3:50PM EDT57.503.900.000.000.00-15400.00%
SQ230616C000580002023-05-26 10:52AM EDT58.004.150.000.000.00-300.00%
SQ230616C000590002023-05-26 3:38PM EDT59.003.100.000.000.00-3800.01%
SQ230616C000600002023-05-26 3:58PM EDT60.002.470.000.000.00-43701.56%
SQ230616C000610002023-05-26 3:59PM EDT61.002.030.000.000.00-32003.13%
SQ230616C000620002023-05-26 3:53PM EDT62.001.760.000.000.00-35306.25%
SQ230616C000625002023-05-26 3:59PM EDT62.501.520.000.000.00-10406.25%
SQ230616C000630002023-05-26 3:41PM EDT63.001.430.000.000.00-7806.25%
SQ230616C000640002023-05-26 2:52PM EDT64.001.410.000.000.00-45012.50%
SQ230616C000650002023-05-26 3:59PM EDT65.000.900.000.000.00-723012.50%
SQ230616C000660002023-05-26 3:48PM EDT66.000.750.000.000.00-34012.50%
SQ230616C000670002023-05-26 2:40PM EDT67.000.740.000.000.00-34012.50%
SQ230616C000675002023-05-26 3:54PM EDT67.500.520.000.000.00-132012.50%
SQ230616C000680002023-05-26 3:49PM EDT68.000.490.000.000.00-209012.50%
SQ230616C000690002023-05-26 3:02PM EDT69.000.480.000.000.00-20012.50%
SQ230616C000700002023-05-26 3:57PM EDT70.000.300.000.000.00-178012.50%
SQ230616C000725002023-05-26 3:57PM EDT72.500.190.000.000.00-99025.00%
SQ230616C000750002023-05-26 3:57PM EDT75.000.130.000.000.00-231025.00%
SQ230616C000775002023-05-26 3:37PM EDT77.500.080.000.000.00-90025.00%
SQ230616C000800002023-05-26 3:56PM EDT80.000.060.000.000.00-180025.00%
SQ230616C000825002023-05-25 1:01PM EDT82.500.060.000.000.00-6025.00%
SQ230616C000850002023-05-26 1:29PM EDT85.000.030.000.000.00-55025.00%
SQ230616C000875002023-05-26 1:07PM EDT87.500.020.000.000.00-4050.00%
SQ230616C000900002023-05-26 12:04PM EDT90.000.020.000.000.00-14050.00%
SQ230616C000925002023-05-25 11:42AM EDT92.500.020.000.000.00-1050.00%
SQ230616C000950002023-05-24 2:22PM EDT95.000.010.000.000.00-1050.00%
SQ230616C000975002023-05-23 2:01PM EDT97.500.020.000.000.00-2050.00%
SQ230616C001000002023-05-26 11:40AM EDT100.000.010.000.000.00-1050.00%
SQ230616C001050002023-05-25 1:54PM EDT105.000.020.000.000.00-10050.00%
SQ230616C001100002023-05-17 10:50AM EDT110.000.010.000.000.00-30050.00%
SQ230616C001150002023-05-22 12:50PM EDT115.000.020.000.000.00-36050.00%
SQ230616C001200002023-05-22 3:23PM EDT120.000.010.000.000.00-4050.00%
SQ230616C001250002023-05-15 1:12PM EDT125.000.010.000.000.00-2050.00%
SQ230616C001300002023-05-19 2:24PM EDT130.000.010.000.000.00-1050.00%
SQ230616C001350002023-05-25 3:04PM EDT135.000.030.000.000.00-1050.00%
SQ230616C001400002023-05-11 10:10AM EDT140.000.020.000.000.00-1050.00%
SQ230616C001450002023-04-05 3:53PM EDT145.000.050.000.030.00-10318139.06%
SQ230616C001500002023-05-24 1:10PM EDT150.000.010.000.000.00-1050.00%
SQ230616C001550002023-05-10 1:56PM EDT155.000.010.000.000.00-2050.00%
SQ230616C001600002023-04-18 12:04PM EDT160.000.010.000.030.00-91,597153.13%
SQ230616C001650002023-04-18 12:04PM EDT165.000.010.000.030.00-9625156.25%
SQ230616C001700002023-05-09 9:30AM EDT170.000.010.000.000.00-1050.00%
SQ230616C001750002023-05-25 11:03AM EDT175.000.040.000.000.00-1050.00%
SQ230616C001800002023-04-10 1:36PM EDT180.000.010.000.020.00-5394162.50%
SQ230616C001850002023-04-10 1:36PM EDT185.000.010.000.020.00-5257165.63%
SQ230616C001900002023-03-27 9:37AM EDT190.000.010.000.040.00-1559179.69%
SQ230616C001950002023-04-19 12:45PM EDT195.000.010.000.010.00-1639162.50%
SQ230616C002000002023-05-26 11:00AM EDT200.000.010.000.000.00-25050.00%
SQ230616C002100002023-03-30 9:48AM EDT210.000.010.000.050.00-2542196.88%
SQ230616C002200002023-05-17 12:39PM EDT220.000.010.000.000.00-3050.00%
SQ230616C002300002023-02-09 11:27AM EDT230.000.040.000.020.00-1377193.75%
SQ230616C002400002023-05-12 3:50PM EDT240.000.010.000.000.00-1050.00%
SQ230616C002500002023-03-06 10:46AM EDT250.000.020.000.010.00-12,445193.75%
SQ230616C002600002023-03-23 10:21AM EDT260.000.010.000.010.00-1801196.88%
SQ230616C002700002023-02-28 4:27PM EDT270.000.010.000.030.00-1421218.75%
SQ230616C002800002023-02-07 4:53PM EDT280.000.020.000.020.00-1610215.63%
SQ230616C002900002023-04-13 11:03AM EDT290.000.010.000.030.00-11,911228.13%
SQ230616C003000002023-03-16 12:46PM EDT300.000.010.000.010.00-1041,038212.50%
SQ230616C003100002023-01-31 4:03PM EDT310.000.010.000.050.00-1416246.88%
SQ230616C003200002023-02-03 11:03AM EDT320.000.020.000.050.00-2164251.56%
SQ230616C003300002023-01-13 11:11AM EDT330.000.010.000.020.00-50239237.50%
SQ230616C003400002023-02-02 10:47AM EDT340.000.010.000.050.00-1731257.81%
SQ230616C003500002023-04-28 10:46AM EDT350.000.010.000.030.00-2780251.56%
SQ230616C003600002022-12-16 3:56PM EDT360.000.030.000.020.00-1656246.88%
SQ230616C003700002022-12-29 2:04PM EDT370.000.010.000.020.00-75456250.00%
SQ230616C003800002022-12-27 1:55PM EDT380.000.010.000.020.00-130476253.13%
SQ230616C003900002023-02-01 4:48PM EDT390.000.010.000.050.00-1221275.00%
SQ230616C004000002023-01-05 1:31PM EDT400.000.010.000.020.00-51970259.38%
SQ230616C004100002023-02-14 2:43PM EDT410.000.010.000.020.00-11,441262.50%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230616P000275002023-05-23 2:41PM EDT27.500.020.000.000.00-2050.00%
SQ230616P000300002023-05-26 9:34AM EDT30.000.030.000.000.00-2050.00%
SQ230616P000325002023-05-25 10:11AM EDT32.500.030.000.000.00-66050.00%
SQ230616P000350002023-05-24 9:58AM EDT35.000.040.000.000.00-2050.00%
SQ230616P000375002023-05-26 3:39PM EDT37.500.040.000.000.00-92050.00%
SQ230616P000400002023-05-26 3:27PM EDT40.000.060.000.000.00-17050.00%
SQ230616P000425002023-05-26 1:07PM EDT42.500.070.000.000.00-6025.00%
SQ230616P000450002023-05-26 3:51PM EDT45.000.130.000.000.00-9025.00%
SQ230616P000475002023-05-26 3:56PM EDT47.500.220.000.000.00-118025.00%
SQ230616P000500002023-05-26 3:58PM EDT50.000.400.000.000.00-614012.50%
SQ230616P000510002023-05-26 11:32AM EDT51.000.430.000.000.00-63012.50%
SQ230616P000520002023-05-26 3:51PM EDT52.000.620.000.000.00-116012.50%
SQ230616P000525002023-05-26 3:57PM EDT52.500.700.000.000.00-76012.50%
SQ230616P000530002023-05-26 3:29PM EDT53.000.740.000.000.00-82012.50%
SQ230616P000540002023-05-26 3:44PM EDT54.000.940.000.000.00-46012.50%
SQ230616P000550002023-05-26 3:54PM EDT55.001.230.000.000.00-19506.25%
SQ230616P000560002023-05-26 3:36PM EDT56.001.470.000.000.00-5206.25%
SQ230616P000570002023-05-26 3:40PM EDT57.001.830.000.000.00-6103.13%
SQ230616P000575002023-05-26 3:55PM EDT57.502.090.000.000.00-22103.13%
SQ230616P000580002023-05-26 3:41PM EDT58.002.200.000.000.00-4603.13%
SQ230616P000590002023-05-26 3:59PM EDT59.002.740.000.000.00-7400.01%
SQ230616P000600002023-05-26 3:39PM EDT60.003.200.000.000.00-28700.00%
SQ230616P000610002023-05-26 3:38PM EDT61.003.700.000.000.00-11600.00%
SQ230616P000620002023-05-26 2:51PM EDT62.004.000.000.000.00-1600.00%
SQ230616P000625002023-05-26 3:52PM EDT62.504.700.000.000.00-2500.00%
SQ230616P000630002023-05-26 3:59PM EDT63.005.250.000.000.00-11200.00%
SQ230616P000640002023-05-26 9:42AM EDT64.005.250.000.000.00-200.00%
SQ230616P000650002023-05-26 3:54PM EDT65.006.700.000.000.00-2700.00%
SQ230616P000660002023-05-26 11:38AM EDT66.006.810.000.000.00-100.00%
SQ230616P000670002023-05-25 3:48PM EDT67.008.230.000.000.00--00.00%
SQ230616P000675002023-05-26 2:24PM EDT67.508.170.000.000.00-200.00%
SQ230616P000680002023-05-23 1:45PM EDT68.006.750.000.000.00--00.00%
SQ230616P000690002023-05-25 12:59PM EDT69.009.600.000.000.00--00.00%
SQ230616P000700002023-05-26 12:43PM EDT70.0010.120.000.000.00-800.00%
SQ230616P000725002023-05-26 1:00PM EDT72.5012.550.000.000.00-700.00%
SQ230616P000750002023-05-26 10:47AM EDT75.0014.840.000.000.00-1900.00%
SQ230616P000775002023-05-24 3:23PM EDT77.5015.850.000.000.00-100.00%
SQ230616P000800002023-05-24 2:49PM EDT80.0018.600.000.000.00-2,60300.00%
SQ230616P000825002023-05-18 3:44PM EDT82.5023.100.000.000.00-1,17300.00%
SQ230616P000850002023-05-25 3:17PM EDT85.0025.900.000.000.00-3400.00%
SQ230616P000875002023-05-23 9:37AM EDT87.5027.550.000.000.00-100.00%
SQ230616P000900002023-05-25 3:17PM EDT90.0030.890.000.000.00-2400.00%
SQ230616P000925002023-05-26 3:34PM EDT92.5033.150.000.000.00-15300.00%
SQ230616P000950002023-05-26 3:34PM EDT95.0035.650.000.000.00-10300.00%
SQ230616P000975002023-05-01 3:41PM EDT97.5037.500.000.000.00-2,65000.00%
SQ230616P001000002023-05-24 3:13PM EDT100.0038.500.000.000.00-300.00%
SQ230616P001050002023-05-05 2:56PM EDT105.0046.000.000.000.00-200.00%
SQ230616P001100002023-05-23 9:37AM EDT110.0050.050.000.000.00-100.00%
SQ230616P001150002023-04-27 10:21AM EDT115.0055.0055.5056.300.00-10156.84%
SQ230616P001200002023-05-25 9:49AM EDT120.0059.200.000.000.00-100.00%
SQ230616P001250002023-03-27 9:59AM EDT125.0062.2664.0064.950.00-1400.00%
SQ230616P001300002023-05-26 3:09PM EDT130.0070.100.000.000.00-100.00%
SQ230616P001350002023-05-24 11:29AM EDT135.0073.200.000.000.00-100.00%
SQ230616P001400002023-05-26 3:34PM EDT140.0080.500.000.000.00-40000.00%
SQ230616P001450002023-03-23 1:10PM EDT145.0082.8681.2081.750.00-2000.00%
SQ230616P001500002023-03-09 12:24PM EDT150.0072.2081.3582.450.00-2000.00%
SQ230616P001550002023-05-10 3:50PM EDT155.0097.400.000.000.00-100.00%
SQ230616P001600002023-01-30 4:51PM EDT160.0079.8083.0083.800.00-200.00%
SQ230616P001650002023-01-12 11:59AM EDT165.0095.2088.9590.700.00-200.00%
SQ230616P001700002023-05-19 11:56AM EDT170.00111.400.000.000.00-100.00%
SQ230616P001750002022-11-08 4:53PM EDT175.00112.50110.95112.350.00-1,71600.00%
SQ230616P001800002023-05-26 9:59AM EDT180.00120.700.000.000.00-100.00%
SQ230616P001850002023-05-22 1:00PM EDT185.00124.450.000.000.00-300.00%
SQ230616P001900002023-05-18 11:55AM EDT190.00129.850.000.000.00-100.00%
SQ230616P001950002022-09-30 3:23PM EDT195.00139.40133.30134.300.00-7300.00%
SQ230616P002000002023-02-24 3:46PM EDT200.00123.17139.00139.800.00-200.00%
SQ230616P002100002023-02-09 2:43PM EDT210.00132.94138.55139.400.00-210.00%
SQ230616P002200002023-02-21 10:38AM EDT220.00146.30154.65155.900.00-200.00%
SQ230616P002300002022-09-27 12:36PM EDT230.00175.70169.45170.250.00-900.00%
SQ230616P002400002022-08-31 3:00PM EDT240.00171.15183.65184.950.00-340430.37%
SQ230616P002500002023-01-17 1:02PM EDT250.00176.10168.30169.750.00-100.00%
SQ230616P002600002023-02-09 11:23AM EDT260.00180.30188.45189.450.00-100.00%
SQ230616P002700002023-01-12 11:14AM EDT270.00199.55193.65195.850.00-1000.00%
SQ230616P002800002022-11-15 11:07AM EDT280.00207.00211.35212.150.00-500.00%
SQ230616P002900002022-11-23 10:38AM EDT290.00227.46228.50231.400.00-20321.88%
SQ230616P003000002022-08-23 11:01AM EDT300.00227.95243.60245.400.00-10478.91%
SQ230616P003100002023-01-09 10:31AM EDT310.00240.50225.80228.050.00-300.00%
SQ230616P003200002023-03-01 4:12PM EDT320.00243.72250.35252.150.00-200.00%
SQ230616P003300002022-07-28 3:52PM EDT330.00255.21259.60262.350.00-12000.00%
SQ230616P003400002022-08-03 10:29AM EDT340.00255.28270.20273.100.00-400.00%
SQ230616P003500002022-09-08 10:34AM EDT350.00281.34291.20294.100.00-20436.33%
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%
SQ230616P003800002022-08-03 10:31AM EDT380.00295.72310.20313.550.00-200.00%
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%