SQ - Block, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230915C000300002023-05-30 3:10PM EDT30.0029.5033.1533.500.00-23278.03%
SQ230915C000325002023-05-22 3:50PM EDT32.5029.2030.7031.050.00-53472.85%
SQ230915C000350002023-05-22 9:46AM EDT35.0023.7528.3028.700.00-24470.26%
SQ230915C000375002023-05-31 9:48AM EDT37.5024.1526.0526.500.00-138470.75%
SQ230915C000400002023-06-02 10:30AM EDT40.0023.4023.9024.15+1.27+5.74%813568.85%
SQ230915C000425002023-05-18 12:08PM EDT42.5019.4021.6021.850.00-124965.14%
SQ230915C000450002023-06-02 10:08AM EDT45.0018.6019.4519.65+2.33+14.32%413962.89%
SQ230915C000475002023-05-19 11:16AM EDT47.5014.2517.4517.600.00-73261.69%
SQ230915C000500002023-06-02 10:27AM EDT50.0014.9815.5015.60+0.18+1.22%216,24360.03%
SQ230915C000525002023-06-02 9:54AM EDT52.5013.2013.6513.80-0.02-0.15%24758.91%
SQ230915C000550002023-06-01 3:51PM EDT55.0011.6211.9512.00+0.52+4.68%191257.47%
SQ230915C000575002023-06-02 11:06AM EDT57.5010.2010.3010.45+0.56+5.81%381,69856.35%
SQ230915C000600002023-06-02 11:21AM EDT60.008.938.808.95+0.68+8.24%171,85255.03%
SQ230915C000625002023-06-02 10:24AM EDT62.507.657.657.75+0.31+4.22%153,66955.21%
SQ230915C000650002023-06-02 11:49AM EDT65.006.456.306.40+0.54+9.14%483,26753.11%
SQ230915C000675002023-06-02 10:51AM EDT67.505.355.355.45+0.55+11.46%175253.04%
SQ230915C000700002023-06-02 11:44AM EDT70.004.604.454.55+0.56+13.86%1505,21352.43%
SQ230915C000725002023-06-01 3:20PM EDT72.503.533.653.70-0.11-3.02%183751.51%
SQ230915C000750002023-06-02 11:44AM EDT75.003.103.053.10+0.22+7.64%1105,43751.54%
SQ230915C000775002023-06-02 11:49AM EDT77.502.552.462.51+0.67+35.64%762150.85%
SQ230915C000800002023-06-02 11:53AM EDT80.002.032.022.07+0.10+5.18%432,71150.75%
SQ230915C000825002023-06-01 11:02AM EDT82.501.581.651.69+0.13+8.97%31,28050.59%
SQ230915C000850002023-06-01 3:13PM EDT85.001.361.351.39+0.04+3.03%21,81850.56%
SQ230915C000875002023-06-02 9:36AM EDT87.501.171.111.15+0.14+13.59%763,41050.68%
SQ230915C000900002023-06-02 11:44AM EDT90.000.960.930.95+0.09+10.34%819,60950.90%
SQ230915C000925002023-06-02 11:42AM EDT92.500.790.770.79+0.13+19.70%53,11451.12%
SQ230915C000950002023-06-02 9:56AM EDT95.000.600.630.65+0.02+3.45%12,37851.17%
SQ230915C000975002023-05-31 9:51AM EDT97.500.470.540.550.00-22,52451.66%
SQ230915C001000002023-06-02 10:20AM EDT100.000.410.460.47-0.02-4.65%323,84452.10%
SQ230915C001050002023-06-01 12:46PM EDT105.000.300.320.340.00-293,51352.69%
SQ230915C001100002023-06-01 1:47PM EDT110.000.230.240.250.00-1146,39053.56%
SQ230915C001150002023-06-01 3:25PM EDT115.000.180.190.200.00-783,01954.88%
SQ230915C001200002023-06-02 11:11AM EDT120.000.150.150.160.00-1012,02156.06%
SQ230915C001250002023-06-01 3:52PM EDT125.000.110.110.130.00-8056.84%
SQ230915C001300002023-06-01 12:44PM EDT130.000.090.090.11-0.01-10.00%151,73858.20%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230915P000300002023-06-01 2:00PM EDT30.000.220.190.200.00-370673.14%
SQ230915P000325002023-06-01 3:05PM EDT32.500.300.260.280.00-11,82270.12%
SQ230915P000350002023-06-01 9:59AM EDT35.000.520.380.390.00-1391467.82%
SQ230915P000375002023-06-01 2:22PM EDT37.500.520.520.53-0.06-10.34%597965.33%
SQ230915P000400002023-06-02 11:38AM EDT40.000.720.710.73-0.08-10.00%121,96963.33%
SQ230915P000425002023-06-01 3:30PM EDT42.501.050.970.99-0.03-2.78%27,53961.62%
SQ230915P000450002023-06-02 10:18AM EDT45.001.381.291.31-0.01-0.72%14,25459.84%
SQ230915P000475002023-06-01 3:20PM EDT47.501.821.691.720.00-21,94558.23%
SQ230915P000500002023-06-02 11:47AM EDT50.002.192.202.24-0.31-12.40%135,93656.91%
SQ230915P000525002023-06-02 11:05AM EDT52.502.902.812.86-0.20-6.45%83,69155.57%
SQ230915P000550002023-06-02 9:42AM EDT55.003.553.553.60-0.20-5.33%18,51654.35%
SQ230915P000575002023-06-01 3:32PM EDT57.504.834.404.450.00-234,46953.03%
SQ230915P000600002023-06-02 11:11AM EDT60.005.505.405.45-0.50-8.33%305,49751.90%
SQ230915P000625002023-06-02 11:35AM EDT62.506.556.556.65-0.25-3.68%231,93551.07%
SQ230915P000650002023-06-02 11:33AM EDT65.007.807.857.90-0.50-6.02%414,56350.13%
SQ230915P000675002023-06-02 9:44AM EDT67.509.299.259.40-1.61-14.77%12,95049.68%
SQ230915P000700002023-05-31 11:15AM EDT70.0013.2010.8010.950.00-15,05648.61%
SQ230915P000725002023-05-31 9:56AM EDT72.5014.0512.5512.750.00-101,43148.51%
SQ230915P000750002023-05-26 1:30PM EDT75.0015.0514.4014.60-1.78-10.58%101,17147.93%
SQ230915P000775002023-05-30 11:26AM EDT77.5020.3516.3016.500.00-77046.85%
SQ230915P000800002023-05-30 12:53PM EDT80.0022.1418.4518.650.00-312,10247.29%
SQ230915P000825002023-06-02 10:20AM EDT82.5021.3120.6520.80-0.40-1.84%5222347.05%
SQ230915P000850002023-06-01 3:31PM EDT85.0023.1522.8023.05-0.65-2.73%19630547.24%
SQ230915P000875002023-06-01 3:46PM EDT87.5026.3225.2025.400.00-86548.22%
SQ230915P000900002023-06-02 10:20AM EDT90.0028.0527.5527.70+0.10+0.36%40437248.00%
SQ230915P000925002023-05-17 2:36PM EDT92.5034.9029.9530.150.00-3149.73%
SQ230915P000950002023-05-11 12:15PM EDT95.0037.4832.3032.750.00-2053.91%
SQ230915P000975002023-05-10 2:45PM EDT97.5040.1034.8035.100.00-93050.68%
SQ230915P001000002023-05-19 3:56PM EDT100.0041.3037.1537.800.00-2053.37%
SQ230915P001050002023-04-24 9:40AM EDT105.0040.300.000.000.00-100.00%
SQ230915P001100002023-04-12 11:12AM EDT110.0046.5154.0554.850.00-10135.38%
SQ230915P001150002023-04-12 3:00PM EDT115.0051.2559.1059.900.00-1500140.80%
SQ230915P001200002023-03-23 3:27PM EDT120.0058.6056.0556.850.00-20000.00%
SQ230915P001250002023-03-23 3:27PM EDT125.0063.5061.0561.800.00-41000.00%
SQ230915P001300002023-03-23 3:07PM EDT130.0068.7566.1066.800.00-1000.00%