U.S. markets open in 4 hours 39 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
73.51+0.37 (+0.51%)
Al cierre: 04:00PM EDT
73.50 -0.01 (-0.01%)
Antes de la apertura del mercado: 04:25AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240419C000200002024-02-22 11:20AM EDT20.0047.3860.2561.800.00-1162,423.83%
SQ240419C000225002024-02-23 10:59AM EDT22.5057.5257.7559.350.00-1222,205.86%
SQ240419C000250002024-03-27 11:23AM EDT25.0057.770.000.000.00-200.00%
SQ240419C000275002023-12-21 10:31AM EDT27.5050.5936.5039.650.00-24240.00%
SQ240419C000300002024-04-11 9:54AM EDT30.0048.300.000.000.00-100.00%
SQ240419C000325002024-02-29 10:42AM EDT32.5048.7551.4052.900.00-431011,965.82%
SQ240419C000350002024-03-01 2:59PM EDT35.0045.1048.8550.400.00-12111,821.88%
SQ240419C000375002024-04-15 1:29PM EDT37.5036.900.000.000.00-100.00%
SQ240419C000400002024-04-15 1:29PM EDT40.0034.440.000.000.00-200.00%
SQ240419C000425002024-04-15 9:30AM EDT42.5035.140.000.000.00-100.00%
SQ240419C000450002024-04-15 12:00PM EDT45.0031.300.000.000.00-100.00%
SQ240419C000475002024-04-16 3:49PM EDT47.5026.090.000.000.00-300.00%
SQ240419C000500002024-04-17 12:41PM EDT50.0022.350.000.000.00-200.00%
SQ240419C000525002024-04-12 3:56PM EDT52.5024.640.000.000.00-400.00%
SQ240419C000550002024-04-17 2:06PM EDT55.0018.480.000.000.00-2400.00%
SQ240419C000575002024-04-17 12:17PM EDT57.5014.850.000.000.00-500.00%
SQ240419C000600002024-04-17 2:05PM EDT60.0013.520.000.000.00-1100.00%
SQ240419C000610002024-04-16 10:50AM EDT61.0012.550.000.000.00-100.00%
SQ240419C000625002024-04-17 1:01PM EDT62.509.750.000.000.00-400.00%
SQ240419C000640002024-04-17 12:11PM EDT64.008.500.000.000.00-1300.00%
SQ240419C000650002024-04-17 12:50PM EDT65.007.290.000.000.00-200.00%
SQ240419C000660002024-04-17 1:01PM EDT66.006.300.000.000.00-400.00%
SQ240419C000675002024-04-17 2:05PM EDT67.506.050.000.000.00-300.00%
SQ240419C000690002024-04-17 12:45PM EDT69.003.400.000.000.00-400.00%
SQ240419C000700002024-04-17 3:26PM EDT70.003.730.000.000.00-600.00%
SQ240419C000710002024-04-17 1:55PM EDT71.002.870.000.000.00-1700.00%
SQ240419C000720002024-04-17 1:58PM EDT72.002.200.000.000.00-16300.00%
SQ240419C000725002024-04-17 3:47PM EDT72.501.980.000.000.00-21200.00%
SQ240419C000730002024-04-17 3:49PM EDT73.001.600.000.000.00-1,12100.00%
SQ240419C000740002024-04-17 3:52PM EDT74.001.010.000.000.00-26703.13%
SQ240419C000750002024-04-17 3:51PM EDT75.000.590.000.000.00-1,63506.25%
SQ240419C000760002024-04-17 3:54PM EDT76.000.360.000.000.00-1,037012.50%
SQ240419C000770002024-04-17 3:54PM EDT77.000.200.000.000.00-835012.50%
SQ240419C000775002024-04-17 3:52PM EDT77.500.140.000.000.00-342025.00%
SQ240419C000780002024-04-17 3:58PM EDT78.000.100.000.000.00-363025.00%
SQ240419C000790002024-04-17 3:44PM EDT79.000.060.000.000.00-944025.00%
SQ240419C000800002024-04-17 3:52PM EDT80.000.040.000.000.00-3,591025.00%
SQ240419C000810002024-04-17 2:37PM EDT81.000.030.000.000.00-120025.00%
SQ240419C000820002024-04-17 3:55PM EDT82.000.010.000.000.00-52025.00%
SQ240419C000825002024-04-17 3:45PM EDT82.500.010.000.000.00-117050.00%
SQ240419C000830002024-04-17 3:20PM EDT83.000.030.000.000.00-7050.00%
SQ240419C000840002024-04-17 2:40PM EDT84.000.010.000.000.00-38050.00%
SQ240419C000850002024-04-17 3:38PM EDT85.000.010.000.000.00-84050.00%
SQ240419C000860002024-04-17 12:58PM EDT86.000.010.000.000.00-1050.00%
SQ240419C000870002024-04-17 3:58PM EDT87.000.010.000.000.00-102050.00%
SQ240419C000875002024-04-17 12:35PM EDT87.500.010.000.000.00-1050.00%
SQ240419C000880002024-04-16 3:39PM EDT88.000.020.000.000.00-60050.00%
SQ240419C000890002024-04-17 1:52PM EDT89.000.260.000.000.00-2050.00%
SQ240419C000900002024-04-17 3:10PM EDT90.000.010.000.000.00-18050.00%
SQ240419C000910002024-04-17 1:52PM EDT91.000.240.000.000.00-2050.00%
SQ240419C000920002024-04-16 11:13AM EDT92.000.010.000.000.00-30050.00%
SQ240419C000930002024-04-17 9:36AM EDT93.000.010.000.000.00-10050.00%
SQ240419C000940002024-04-15 10:14AM EDT94.000.010.000.000.00-260050.00%
SQ240419C000950002024-04-17 2:42PM EDT95.000.010.000.000.00-9050.00%
SQ240419C001000002024-04-17 3:09PM EDT100.000.010.000.000.00-7050.00%
SQ240419C001050002024-04-17 3:40PM EDT105.000.020.000.000.00-5050.00%
SQ240419C001100002024-04-16 1:31PM EDT110.000.010.000.000.00-1050.00%
SQ240419C001150002024-04-09 11:29AM EDT115.000.010.000.000.00-2050.00%
SQ240419C001200002024-04-17 10:00AM EDT120.000.010.000.000.00-3050.00%
SQ240419C001250002024-04-15 9:30AM EDT125.000.010.000.000.00-2050.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240419P000200002023-12-20 1:08PM EDT20.000.030.000.080.00-124706.25%
SQ240419P000225002024-01-16 11:57AM EDT22.500.050.000.090.00-20320653.13%
SQ240419P000250002024-04-05 2:20PM EDT25.000.010.000.000.00-30050.00%
SQ240419P000275002024-03-15 12:05PM EDT27.500.010.000.030.00-2170487.50%
SQ240419P000300002024-02-22 1:56PM EDT30.000.040.000.070.00-11,858487.50%
SQ240419P000325002024-04-15 3:28PM EDT32.500.050.000.000.00-2050.00%
SQ240419P000350002024-03-28 12:53PM EDT35.000.080.000.000.00-6050.00%
SQ240419P000375002024-04-08 12:25PM EDT37.500.010.000.000.00-1050.00%
SQ240419P000400002024-04-02 10:13AM EDT40.000.020.000.000.00-120050.00%
SQ240419P000425002024-04-11 1:40PM EDT42.500.030.000.000.00-20050.00%
SQ240419P000450002024-04-12 3:13PM EDT45.000.010.000.000.00-5050.00%
SQ240419P000475002024-04-11 1:40PM EDT47.500.050.000.000.00-20050.00%
SQ240419P000500002024-04-12 1:03PM EDT50.000.010.000.000.00-8050.00%
SQ240419P000525002024-04-08 2:28PM EDT52.500.010.000.000.00-5050.00%
SQ240419P000550002024-04-12 12:47PM EDT55.000.010.000.000.00-74050.00%
SQ240419P000575002024-04-16 1:51PM EDT57.500.040.000.000.00-10050.00%
SQ240419P000600002024-04-17 3:15PM EDT60.000.010.000.000.00-37050.00%
SQ240419P000610002024-04-15 3:16PM EDT61.000.030.000.000.00-14050.00%
SQ240419P000625002024-04-17 11:45AM EDT62.500.020.000.000.00-502050.00%
SQ240419P000640002024-04-17 1:11PM EDT64.000.010.000.000.00-20050.00%
SQ240419P000650002024-04-17 3:40PM EDT65.000.020.000.000.00-58050.00%
SQ240419P000660002024-04-17 1:48PM EDT66.000.030.000.000.00-27025.00%
SQ240419P000675002024-04-17 3:37PM EDT67.500.050.000.000.00-23025.00%
SQ240419P000690002024-04-17 3:37PM EDT69.000.090.000.000.00-172025.00%
SQ240419P000700002024-04-17 3:59PM EDT70.000.180.000.000.00-726012.50%
SQ240419P000710002024-04-17 3:55PM EDT71.000.310.000.000.00-207012.50%
SQ240419P000720002024-04-17 3:56PM EDT72.000.550.000.000.00-1,21306.25%
SQ240419P000725002024-04-17 3:57PM EDT72.500.730.000.000.00-74806.25%
SQ240419P000730002024-04-17 3:57PM EDT73.000.910.000.000.00-40203.13%
SQ240419P000740002024-04-17 3:58PM EDT74.001.370.000.000.00-23100.00%
SQ240419P000750002024-04-17 3:59PM EDT75.002.000.000.000.00-1,32200.00%
SQ240419P000760002024-04-17 3:46PM EDT76.002.570.000.000.00-7900.00%
SQ240419P000770002024-04-17 3:56PM EDT77.003.650.000.000.00-10300.00%
SQ240419P000775002024-04-17 3:41PM EDT77.504.000.000.000.00-13600.00%
SQ240419P000780002024-04-17 2:58PM EDT78.004.390.000.000.00-16100.00%
SQ240419P000790002024-04-17 3:56PM EDT79.005.460.000.000.00-2800.00%
SQ240419P000800002024-04-17 3:43PM EDT80.006.220.000.000.00-6000.00%
SQ240419P000810002024-04-17 11:36AM EDT81.008.380.000.000.00-1000.00%
SQ240419P000820002024-04-17 3:03PM EDT82.008.550.000.000.00-1,13900.00%
SQ240419P000825002024-04-17 2:34PM EDT82.508.980.000.000.00-4,90700.00%
SQ240419P000830002024-04-17 3:03PM EDT83.009.550.000.000.00-2,01100.00%
SQ240419P000840002024-04-17 2:56PM EDT84.0010.700.000.000.00-46000.00%
SQ240419P000850002024-04-17 2:34PM EDT85.0011.400.000.000.00-3,13400.00%
SQ240419P000860002024-04-17 3:03PM EDT86.0012.350.000.000.00-12400.00%
SQ240419P000870002024-04-17 1:51PM EDT87.0013.700.000.000.00-5000.00%
SQ240419P000875002024-04-17 2:56PM EDT87.5012.500.000.000.00-37900.00%
SQ240419P000880002024-04-15 2:37PM EDT88.0013.900.000.000.00-10000.00%
SQ240419P000890002024-04-17 1:01PM EDT89.0016.800.000.000.00-700.00%
SQ240419P000900002024-04-17 1:00PM EDT90.0017.800.000.000.00-1500.00%
SQ240419P000910002024-04-17 1:00PM EDT91.0018.800.000.000.00-100.00%
SQ240419P000920002024-04-17 1:01PM EDT92.0019.800.000.000.00-800.00%
SQ240419P000930002024-04-17 1:00PM EDT93.0020.800.000.000.00-6500.00%
SQ240419P000940002024-04-10 2:24PM EDT94.0016.200.000.000.00-1500.00%
SQ240419P000950002024-04-15 10:00AM EDT95.0018.400.000.000.00-100.00%
SQ240419P001000002024-04-17 3:29PM EDT100.0025.950.000.000.00-300.00%
SQ240419P001050002024-03-18 11:36AM EDT105.0024.4530.7531.900.00-90294.92%
SQ240419P001100002024-03-13 2:31PM EDT110.0024.6332.2034.200.00-1800.00%