U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
79.79-4.04 (-4.82%)
Al cierre: 04:01PM EST
79.84 +0.05 (+0.06%)
Fuera de horario: 04:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230915C000325002023-01-13 3:14PM EST32.5041.0048.3549.500.00-1788.67%
SQ230915C000350002023-01-23 1:04PM EST35.0046.9246.3047.550.00-1888.96%
SQ230915C000375002023-01-03 11:09AM EST37.5030.7544.1045.150.00-1385.01%
SQ230915C000400002023-01-24 2:05PM EST40.0043.4842.0542.750.00-4481.91%
SQ230915C000425002023-01-05 10:00AM EST42.5027.3540.0540.700.00--380.66%
SQ230915C000450002023-01-25 2:42PM EST45.0039.1037.9538.700.00-112278.83%
SQ230915C000475002022-12-30 3:56PM EST47.5023.3239.8540.350.00-2114104.18%
SQ230915C000500002023-01-27 2:36PM EST50.0038.6534.2034.700.00-78576.12%
SQ230915C000525002023-01-25 9:57AM EST52.5028.5532.4032.700.00-121574.61%
SQ230915C000550002023-01-23 3:48PM EST55.0031.7330.5031.000.00-26773.47%
SQ230915C000575002023-01-30 10:32AM EST57.5029.7128.7029.20+0.83+2.87%150972.07%
SQ230915C000600002023-01-26 10:33AM EST60.0027.9127.0027.45-0.09-0.32%116770.84%
SQ230915C000625002023-01-11 1:31PM EST62.5020.2025.4025.800.00-210969.89%
SQ230915C000650002023-01-30 3:03PM EST65.0025.0023.7024.10+3.90+18.48%31,10768.31%
SQ230915C000675002023-01-24 9:42AM EST67.5023.4022.2522.650.00-529167.71%
SQ230915C000700002023-01-30 2:01PM EST70.0022.1620.7521.20-1.85-7.71%624766.74%
SQ230915C000725002023-01-30 3:18PM EST72.5020.0319.4019.70-2.77-12.15%18165.76%
SQ230915C000750002023-01-30 1:58PM EST75.0019.1718.0018.40-2.53-11.66%483164.87%
SQ230915C000775002023-01-27 3:38PM EST77.5020.1516.7517.150.00-913364.17%
SQ230915C000800002023-01-30 3:14PM EST80.0016.3415.6015.90-2.46-13.09%542363.45%
SQ230915C000825002023-01-30 9:56AM EST82.5016.3014.4014.75-0.70-4.12%1725862.62%
SQ230915C000850002023-01-30 3:23PM EST85.0013.9513.3513.70-2.05-12.81%419262.07%
SQ230915C000875002023-01-30 10:10AM EST87.5014.0012.4012.60-0.75-5.08%52861.40%
SQ230915C000900002023-01-30 3:15PM EST90.0011.9511.4511.65-1.63-12.00%5353060.83%
SQ230915C000950002023-01-30 10:55AM EST95.0010.409.709.90-1.70-14.05%2492559.67%
SQ230915C001000002023-01-30 3:03PM EST100.008.528.158.35-2.00-19.01%5083258.54%
SQ230915C001050002023-01-30 11:43AM EST105.007.606.807.05-1.30-14.61%234557.59%
SQ230915C001100002023-01-30 3:43PM EST110.005.885.655.85-1.84-23.83%71,00356.57%
SQ230915C001150002023-01-30 1:52PM EST115.005.184.704.90-0.82-13.67%214855.88%
SQ230915C001200002023-01-30 2:29PM EST120.004.353.854.05-0.70-13.86%211755.04%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230915P000325002023-01-26 9:44AM EST32.500.730.750.820.00-6601,62773.97%
SQ230915P000350002023-01-27 11:54AM EST35.000.830.961.010.00-164072.24%
SQ230915P000375002023-01-27 3:27PM EST37.501.011.221.270.00-3619171.02%
SQ230915P000400002023-01-27 10:24AM EST40.001.391.501.590.00-441,15969.82%
SQ230915P000425002023-01-26 10:03AM EST42.501.881.851.930.00-338068.70%
SQ230915P000450002023-01-27 3:08PM EST45.001.832.222.300.00-14563367.38%
SQ230915P000475002023-01-26 2:26PM EST47.502.602.652.750.00-1024566.32%
SQ230915P000500002023-01-30 3:34PM EST50.003.103.103.25+0.48+18.32%4225165.16%
SQ230915P000525002023-01-30 3:11PM EST52.503.583.653.80+0.43+13.65%1010664.21%
SQ230915P000550002023-01-30 1:36PM EST55.004.054.254.40+0.30+8.00%11,22363.22%
SQ230915P000575002023-01-30 1:18PM EST57.504.614.905.05+0.41+9.76%101,71162.22%
SQ230915P000600002023-01-27 1:38PM EST60.004.755.605.750.00-494261.19%
SQ230915P000625002023-01-26 12:22PM EST62.506.396.406.550.00-11,08460.39%
SQ230915P000650002023-01-30 11:03AM EST65.006.907.207.40+0.80+13.11%102,63959.41%
SQ230915P000675002023-01-30 1:18PM EST67.507.628.108.30+0.47+6.57%1730558.51%
SQ230915P000700002023-01-30 3:55PM EST70.009.159.059.25+0.73+8.67%71,46557.56%
SQ230915P000725002023-01-30 12:53PM EST72.509.6010.1510.30+0.80+9.09%23331956.89%
SQ230915P000750002023-01-30 3:22PM EST75.0011.0511.2511.45+1.30+13.33%22929156.14%
SQ230915P000775002023-01-30 3:03PM EST77.5012.0512.4012.60+1.20+11.06%2386155.24%
SQ230915P000800002023-01-30 9:59AM EST80.0012.5513.7013.90+0.85+7.26%31,06954.68%
SQ230915P000825002023-01-30 9:49AM EST82.5013.9814.9515.20+0.96+7.37%18753.76%
SQ230915P000850002023-01-30 9:34AM EST85.0015.3316.4016.60+0.98+6.83%514753.19%
SQ230915P000875002023-01-25 3:47PM EST87.5017.4017.8518.050.00--1052.45%
SQ230915P000900002023-01-30 3:13PM EST90.0018.9719.3519.55+0.69+3.77%5144951.67%
SQ230915P000950002023-01-30 3:03PM EST95.0021.9322.4522.95+2.28+11.60%9744250.37%
SQ230915P001000002023-01-30 3:36PM EST100.0025.7525.8526.30+2.55+10.99%524349.56%
SQ230915P001050002023-01-30 3:51PM EST105.0029.5129.6029.95+1.61+5.77%65848.03%
SQ230915P001100002023-01-25 3:37PM EST110.0033.0433.4033.850.00-8412346.67%
SQ230915P001150002023-01-30 10:37AM EST115.0037.0037.5038.05-0.55-1.46%23745.92%