Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ231215C00030000 | 2023-09-21 10:55AM EDT | 30.00 | 16.40 | 15.45 | 15.75 | 0.00 | - | 4 | 30 | 75.29% |
| SQ231215C00032500 | 2023-09-15 2:56PM EDT | 32.50 | 20.63 | 13.20 | 13.55 | 0.00 | - | 6 | 40 | 70.07% |
| SQ231215C00035000 | 2023-09-22 9:45AM EDT | 35.00 | 11.85 | 11.15 | 11.35 | 0.00 | - | 2 | 42 | 65.53% |
| SQ231215C00037500 | 2023-09-21 2:59PM EDT | 37.50 | 10.10 | 9.20 | 9.30 | 0.00 | - | 2 | 17 | 61.52% |
| SQ231215C00040000 | 2023-09-21 10:03AM EDT | 40.00 | 8.30 | 7.40 | 7.60 | 0.00 | - | 2 | 41 | 59.23% |
| SQ231215C00042500 | 2023-09-22 2:37PM EDT | 42.50 | 5.96 | 5.85 | 5.95 | -0.49 | -7.60% | 109 | 41 | 56.64% |
| SQ231215C00045000 | 2023-09-22 3:54PM EDT | 45.00 | 4.45 | 4.50 | 4.60 | -0.71 | -13.76% | 118 | 136 | 54.83% |
| SQ231215C00047500 | 2023-09-22 3:43PM EDT | 47.50 | 3.45 | 3.40 | 3.50 | -0.49 | -12.44% | 92 | 1,151 | 53.59% |
| SQ231215C00050000 | 2023-09-22 3:54PM EDT | 50.00 | 2.55 | 2.54 | 2.57 | -0.41 | -13.85% | 406 | 17,134 | 52.47% |
| SQ231215C00052500 | 2023-09-22 3:42PM EDT | 52.50 | 1.87 | 1.85 | 1.89 | -0.30 | -13.82% | 505 | 1,142 | 51.73% |
| SQ231215C00055000 | 2023-09-22 3:58PM EDT | 55.00 | 1.36 | 1.35 | 1.39 | -0.25 | -15.53% | 318 | 1,683 | 51.51% |
| SQ231215C00057500 | 2023-09-22 3:40PM EDT | 57.50 | 1.01 | 0.98 | 1.02 | -0.17 | -14.41% | 80 | 1,599 | 51.44% |
| SQ231215C00060000 | 2023-09-22 3:51PM EDT | 60.00 | 0.73 | 0.73 | 0.75 | -0.15 | -17.05% | 326 | 7,976 | 51.76% |
| SQ231215C00062500 | 2023-09-22 3:31PM EDT | 62.50 | 0.56 | 0.53 | 0.57 | -0.11 | -16.42% | 157 | 1,839 | 52.15% |
| SQ231215C00065000 | 2023-09-22 3:55PM EDT | 65.00 | 0.43 | 0.42 | 0.44 | -0.07 | -14.00% | 294 | 4,063 | 53.13% |
| SQ231215C00067500 | 2023-09-22 2:31PM EDT | 67.50 | 0.32 | 0.33 | 0.35 | -0.08 | -20.00% | 34 | 1,256 | 54.10% |
| SQ231215C00070000 | 2023-09-22 3:36PM EDT | 70.00 | 0.27 | 0.27 | 0.28 | -0.04 | -12.90% | 138 | 2,065 | 55.27% |
| SQ231215C00072500 | 2023-09-22 3:42PM EDT | 72.50 | 0.21 | 0.21 | 0.23 | -0.04 | -16.00% | 94 | 1,581 | 56.15% |
| SQ231215C00075000 | 2023-09-22 1:04PM EDT | 75.00 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 19 | 3,203 | 57.42% |
| SQ231215C00077500 | 2023-09-22 3:49PM EDT | 77.50 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 20 | 392 | 58.50% |
| SQ231215C00080000 | 2023-09-22 3:30PM EDT | 80.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 31 | 3,033 | 59.86% |
| SQ231215C00082500 | 2023-09-22 3:34PM EDT | 82.50 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 38 | 1,683 | 60.94% |
| SQ231215C00085000 | 2023-09-22 10:17AM EDT | 85.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 1 | 2,967 | 62.11% |
| SQ231215C00087500 | 2023-09-22 3:29PM EDT | 87.50 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 2 | 692 | 63.48% |
| SQ231215C00090000 | 2023-09-22 11:17AM EDT | 90.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 2,405 | 64.45% |
| SQ231215C00095000 | 2023-09-21 3:48PM EDT | 95.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 109 | 2,933 | 66.02% |
| SQ231215C00100000 | 2023-09-22 11:10AM EDT | 100.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 10 | 1,755 | 68.36% |
| SQ231215C00105000 | 2023-09-22 3:45PM EDT | 105.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 1,117 | 71.09% |
| SQ231215C00110000 | 2023-09-19 10:50AM EDT | 110.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 258 | 72.27% |
| SQ231215C00115000 | 2023-09-11 11:13AM EDT | 115.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 215 | 72.66% |
| SQ231215C00120000 | 2023-09-19 1:18PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 257 | 73.44% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ231215P00027500 | 2023-09-22 10:14AM EDT | 27.50 | 0.22 | 0.24 | 0.25 | +0.09 | +69.23% | 7 | 74 | 63.28% |
| SQ231215P00030000 | 2023-09-22 3:43PM EDT | 30.00 | 0.39 | 0.39 | 0.41 | +0.03 | +8.33% | 281 | 1,032 | 60.16% |
| SQ231215P00032500 | 2023-09-22 3:36PM EDT | 32.50 | 0.62 | 0.63 | 0.65 | +0.02 | +3.33% | 528 | 396 | 57.47% |
| SQ231215P00035000 | 2023-09-22 9:31AM EDT | 35.00 | 0.97 | 1.00 | 1.02 | +0.10 | +11.49% | 21 | 303 | 55.42% |
| SQ231215P00037500 | 2023-09-22 3:45PM EDT | 37.50 | 1.50 | 1.52 | 1.55 | +0.19 | +14.50% | 27 | 343 | 53.54% |
| SQ231215P00040000 | 2023-09-22 3:56PM EDT | 40.00 | 2.22 | 2.22 | 2.26 | +0.22 | +11.00% | 122 | 1,119 | 51.76% |
| SQ231215P00042500 | 2023-09-22 3:27PM EDT | 42.50 | 3.02 | 3.10 | 3.20 | +0.12 | +4.14% | 1,138 | 649 | 50.00% |
| SQ231215P00045000 | 2023-09-22 3:14PM EDT | 45.00 | 4.29 | 4.25 | 4.35 | +0.39 | +10.00% | 137 | 1,629 | 49.08% |
| SQ231215P00047500 | 2023-09-22 3:45PM EDT | 47.50 | 5.60 | 5.65 | 5.75 | +0.45 | +8.74% | 104 | 1,277 | 47.83% |
| SQ231215P00050000 | 2023-09-22 3:41PM EDT | 50.00 | 7.10 | 7.25 | 7.35 | +0.36 | +5.34% | 132 | 4,687 | 46.31% |
| SQ231215P00052500 | 2023-09-22 3:52PM EDT | 52.50 | 9.18 | 9.05 | 9.15 | +0.73 | +8.64% | 65 | 1,193 | 44.70% |
| SQ231215P00055000 | 2023-09-22 3:21PM EDT | 55.00 | 10.96 | 11.05 | 11.20 | +0.71 | +6.93% | 32 | 3,389 | 44.19% |
| SQ231215P00057500 | 2023-09-22 12:03PM EDT | 57.50 | 12.95 | 13.20 | 13.35 | +0.55 | +4.44% | 2 | 1,019 | 42.99% |
| SQ231215P00060000 | 2023-09-22 1:52PM EDT | 60.00 | 15.23 | 15.40 | 15.65 | +0.52 | +3.54% | 3 | 2,591 | 42.77% |
| SQ231215P00062500 | 2023-09-22 3:58PM EDT | 62.50 | 17.93 | 17.80 | 18.00 | +0.81 | +4.73% | 9 | 1,194 | 41.99% |
| SQ231215P00065000 | 2023-09-21 12:29PM EDT | 65.00 | 19.55 | 20.05 | 20.60 | 0.00 | - | 16 | 3,945 | 49.41% |
| SQ231215P00067500 | 2023-09-22 2:57PM EDT | 67.50 | 22.68 | 22.65 | 22.95 | +0.73 | +3.33% | 10 | 590 | 46.88% |
| SQ231215P00070000 | 2023-09-22 3:41PM EDT | 70.00 | 25.10 | 24.95 | 25.65 | +0.90 | +3.72% | 641 | 313 | 58.40% |
| SQ231215P00072500 | 2023-09-22 3:02PM EDT | 72.50 | 27.50 | 27.45 | 28.15 | +7.65 | +38.54% | 174 | 49 | 61.82% |
| SQ231215P00075000 | 2023-09-22 12:12PM EDT | 75.00 | 29.92 | 29.90 | 30.60 | +0.82 | +2.82% | 3 | 23 | 63.14% |
| SQ231215P00077500 | 2023-09-18 3:21PM EDT | 77.50 | 26.00 | 32.40 | 33.20 | 0.00 | - | 431 | 9 | 69.87% |
| SQ231215P00080000 | 2023-09-13 2:16PM EDT | 80.00 | 26.05 | 34.80 | 35.70 | 0.00 | - | 121 | 0 | 72.85% |
| SQ231215P00082500 | 2023-09-11 3:11PM EDT | 82.50 | 28.43 | 37.30 | 38.25 | 0.00 | - | 12 | 0 | 77.44% |
| SQ231215P00085000 | 2023-09-22 12:41PM EDT | 85.00 | 39.80 | 40.00 | 40.60 | +8.85 | +28.59% | 3 | 0 | 74.51% |
| SQ231215P00087500 | 2023-08-16 12:34PM EDT | 87.50 | 29.86 | 34.25 | 35.20 | 0.00 | - | 26 | 0 | 0.00% |
| SQ231215P00090000 | 2023-08-16 10:17AM EDT | 90.00 | 31.65 | 36.65 | 37.30 | 0.00 | - | 1 | 0 | 0.00% |
| SQ231215P00095000 | 2023-08-09 10:58AM EDT | 95.00 | 31.85 | 41.25 | 41.85 | 0.00 | - | 2 | 0 | 0.00% |
| SQ231215P00100000 | 2023-07-21 1:38PM EDT | 100.00 | 25.20 | 42.60 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
| SQ231215P00110000 | 2023-08-03 12:28PM EDT | 110.00 | 37.45 | 51.35 | 52.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
