U.S. markets open in 52 minutes
F S&P 500
5,079.75 +33.25 (+0.66%) F Dow Jones
38,251.00 +182.00 (+0.48%) F Nasdaq
17,582.25 +144.00 (+0.83%) E-mini Russell 2000 Index Futur
2,010.20 +20.50 (+1.03%) Petróleo
79.66 +0.66 (+0.84%) Oro
2,312.10 +1.10 (+0.05%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00050000 | 2024-04-30 1:11PM EDT | 50.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SQ240510C00055000 | 2024-05-01 1:33PM EDT | 55.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 49 | 40 | 0.00% |
| SQ240510C00060000 | 2024-05-01 2:42PM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| SQ240510C00063000 | 2024-05-01 3:15PM EDT | 63.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SQ240510C00065000 | 2024-05-01 3:39PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 102 | 86 | 0.00% |
| SQ240510C00066000 | 2024-05-01 3:40PM EDT | 66.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 387 | 363 | 0.00% |
| SQ240510C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 546 | 329 | 0.78% |
| SQ240510C00068000 | 2024-05-01 3:58PM EDT | 68.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 273 | 195 | 3.13% |
| SQ240510C00069000 | 2024-05-01 3:59PM EDT | 69.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 126 | 76 | 6.25% |
| SQ240510C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,048 | 1,159 | 6.25% |
| SQ240510C00071000 | 2024-05-01 3:55PM EDT | 71.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 68 | 129 | 12.50% |
| SQ240510C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 122 | 219 | 12.50% |
| SQ240510C00073000 | 2024-05-01 3:56PM EDT | 73.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 100 | 146 | 12.50% |
| SQ240510C00074000 | 2024-05-01 3:54PM EDT | 74.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 60 | 266 | 12.50% |
| SQ240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 875 | 741 | 12.50% |
| SQ240510C00076000 | 2024-05-01 3:58PM EDT | 76.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 234 | 548 | 25.00% |
| SQ240510C00077000 | 2024-05-01 3:58PM EDT | 77.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 461 | 475 | 25.00% |
| SQ240510C00078000 | 2024-05-01 3:06PM EDT | 78.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 429 | 317 | 25.00% |
| SQ240510C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3,874 | 2,106 | 25.00% |
| SQ240510C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 711 | 975 | 25.00% |
| SQ240510C00081000 | 2024-05-01 3:28PM EDT | 81.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 677 | 1,291 | 25.00% |
| SQ240510C00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 218 | 296 | 25.00% |
| SQ240510C00083000 | 2024-05-01 3:28PM EDT | 83.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 532 | 511 | 25.00% |
| SQ240510C00084000 | 2024-05-01 3:26PM EDT | 84.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 422 | 458 | 25.00% |
| SQ240510C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 241 | 795 | 25.00% |
| SQ240510C00086000 | 2024-05-01 3:47PM EDT | 86.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 191 | 184 | 25.00% |
| SQ240510C00087000 | 2024-05-01 3:58PM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 83 | 50.00% |
| SQ240510C00088000 | 2024-05-01 3:13PM EDT | 88.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 62 | 113 | 50.00% |
| SQ240510C00089000 | 2024-05-01 3:56PM EDT | 89.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 66 | 138 | 50.00% |
| SQ240510C00090000 | 2024-05-01 3:15PM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 51 | 426 | 50.00% |
| SQ240510C00091000 | 2024-05-01 2:44PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 56 | 50.00% |
| SQ240510C00092000 | 2024-05-01 2:29PM EDT | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| SQ240510C00093000 | 2024-05-01 3:43PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 50.00% |
| SQ240510C00094000 | 2024-04-30 11:57AM EDT | 94.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| SQ240510C00095000 | 2024-05-01 1:14PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 389 | 50.00% |
| SQ240510C00096000 | 2024-05-01 9:30AM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| SQ240510C00100000 | 2024-05-01 10:28AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| SQ240510C00105000 | 2024-04-29 2:45PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 50.00% |
| SQ240510C00110000 | 2024-04-22 12:52PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| SQ240510C00115000 | 2024-05-01 11:03AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-01 2:40PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 72 | 50.00% |
| SQ240510P00050000 | 2024-05-01 2:40PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 142 | 95 | 50.00% |
| SQ240510P00055000 | 2024-05-01 3:52PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 402 | 374 | 25.00% |
| SQ240510P00060000 | 2024-05-01 3:49PM EDT | 60.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 907 | 1,341 | 12.50% |
| SQ240510P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 88 | 175 | 12.50% |
| SQ240510P00062000 | 2024-05-01 3:44PM EDT | 62.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 43 | 323 | 12.50% |
| SQ240510P00063000 | 2024-05-01 3:41PM EDT | 63.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 111 | 211 | 12.50% |
| SQ240510P00064000 | 2024-05-01 3:49PM EDT | 64.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 34 | 81 | 6.25% |
| SQ240510P00065000 | 2024-05-01 3:52PM EDT | 65.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 381 | 424 | 6.25% |
| SQ240510P00066000 | 2024-05-01 3:33PM EDT | 66.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 856 | 542 | 3.13% |
| SQ240510P00067000 | 2024-05-01 3:55PM EDT | 67.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 421 | 308 | 0.00% |
| SQ240510P00068000 | 2024-05-01 3:57PM EDT | 68.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 130 | 147 | 0.00% |
| SQ240510P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| SQ240510P00070000 | 2024-05-01 3:35PM EDT | 70.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 27 | 257 | 0.00% |
| SQ240510P00071000 | 2024-05-01 3:32PM EDT | 71.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 34 | 81 | 0.00% |
| SQ240510P00072000 | 2024-05-01 3:16PM EDT | 72.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 71 | 95 | 0.00% |
| SQ240510P00073000 | 2024-05-01 2:49PM EDT | 73.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 35 | 115 | 0.00% |
| SQ240510P00074000 | 2024-05-01 3:58PM EDT | 74.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 52 | 262 | 0.00% |
| SQ240510P00075000 | 2024-05-01 3:30PM EDT | 75.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 74 | 487 | 0.00% |
| SQ240510P00076000 | 2024-05-01 3:58PM EDT | 76.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 22 | 592 | 0.00% |
| SQ240510P00077000 | 2024-05-01 11:29AM EDT | 77.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 25 | 323 | 0.00% |
| SQ240510P00078000 | 2024-05-01 3:35PM EDT | 78.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| SQ240510P00079000 | 2024-04-29 11:56AM EDT | 79.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| SQ240510P00080000 | 2024-05-01 2:46PM EDT | 80.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 0.00% |
| SQ240510P00081000 | 2024-05-01 9:42AM EDT | 81.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SQ240510P00082000 | 2024-04-30 9:32AM EDT | 82.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SQ240510P00083000 | 2024-04-30 9:32AM EDT | 83.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SQ240510P00084000 | 2024-04-03 3:58PM EDT | 84.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| SQ240510P00086000 | 2024-04-01 10:18AM EDT | 86.00 | 8.85 | 18.95 | 21.75 | 0.00 | - | - | 7 | 146.05% |
| SQ240510P00087000 | 2024-04-01 10:08AM EDT | 87.00 | 9.30 | 19.15 | 21.00 | 0.00 | - | - | 1 | 135.64% |
| SQ240510P00088000 | 2024-04-01 10:18AM EDT | 88.00 | 10.15 | 21.55 | 22.55 | 0.00 | - | - | 1 | 141.89% |
| SQ240510P00090000 | 2024-04-01 10:01AM EDT | 90.00 | 11.10 | 23.45 | 24.35 | 0.00 | - | - | 10 | 142.58% |
| SQ240510P00091000 | 2024-04-01 10:19AM EDT | 91.00 | 12.35 | 24.30 | 26.45 | 0.00 | - | - | 5 | 167.77% |
© 2024 Yahoo. Todos los derechos reservados.