U.S. markets open in 5 hours 29 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
72.61 -0.90 (-1.22%)
Antes de la apertura del mercado: 04:00AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240517C000400002024-04-04 2:29PM EDT40.0036.000.000.000.00-100.00%
SQ240517C000425002024-02-23 4:07PM EDT42.5037.7238.1039.700.00-318313.28%
SQ240517C000450002024-04-10 2:24PM EDT45.0033.340.000.000.00-100.00%
SQ240517C000475002024-04-16 3:49PM EDT47.5026.420.000.000.00-300.00%
SQ240517C000500002024-04-17 11:54AM EDT50.0023.300.000.000.00-1400.00%
SQ240517C000550002024-04-17 2:06PM EDT55.0019.150.000.000.00-1100.00%
SQ240517C000575002024-04-15 2:58PM EDT57.5017.550.000.000.00-500.00%
SQ240517C000600002024-04-17 2:05PM EDT60.0014.770.000.000.00-200.00%
SQ240517C000625002024-04-16 1:30PM EDT62.5012.680.000.000.00-500.00%
SQ240517C000650002024-04-17 3:03PM EDT65.0010.870.000.000.00-300.00%
SQ240517C000675002024-04-16 2:48PM EDT67.509.000.000.000.00-800.00%
SQ240517C000700002024-04-17 2:05PM EDT70.007.500.000.000.00-2400.00%
SQ240517C000725002024-04-17 12:58PM EDT72.505.400.000.000.00-200.00%
SQ240517C000750002024-04-17 3:44PM EDT75.005.180.000.000.00-7201.56%
SQ240517C000775002024-04-17 3:59PM EDT77.504.040.000.000.00-46806.25%
SQ240517C000800002024-04-17 3:58PM EDT80.003.160.000.000.00-35906.25%
SQ240517C000825002024-04-17 3:54PM EDT82.502.530.000.000.00-203012.50%
SQ240517C000850002024-04-17 3:58PM EDT85.001.910.000.000.00-272012.50%
SQ240517C000875002024-04-17 2:42PM EDT87.501.500.000.000.00-64012.50%
SQ240517C000900002024-04-17 3:41PM EDT90.001.130.000.000.00-98012.50%
SQ240517C000925002024-04-17 3:27PM EDT92.500.860.000.000.00-1,215012.50%
SQ240517C000950002024-04-17 3:51PM EDT95.000.640.000.000.00-134025.00%
SQ240517C001000002024-04-17 3:50PM EDT100.000.370.000.000.00-437025.00%
SQ240517C001050002024-04-17 1:41PM EDT105.000.200.000.000.00-16025.00%
SQ240517C001100002024-04-17 12:04PM EDT110.000.110.000.000.00-25025.00%
SQ240517C001150002024-04-17 1:23PM EDT115.000.060.000.000.00-27025.00%
SQ240517C001200002024-04-15 1:25PM EDT120.000.060.000.000.00-1025.00%
SQ240517C001250002024-04-15 3:52PM EDT125.000.040.000.000.00-31050.00%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240517P000325002024-03-25 9:38AM EDT32.500.020.000.000.00-10050.00%
SQ240517P000350002024-03-28 11:10AM EDT35.000.070.000.000.00-1050.00%
SQ240517P000375002024-04-12 1:45PM EDT37.500.040.000.000.00-16050.00%
SQ240517P000400002024-04-17 9:30AM EDT40.000.250.000.000.00-1050.00%
SQ240517P000425002024-04-08 9:38AM EDT42.500.080.000.000.00-1050.00%
SQ240517P000450002024-04-15 12:55PM EDT45.000.090.000.000.00-2050.00%
SQ240517P000475002024-04-15 9:57AM EDT47.500.100.000.000.00-30025.00%
SQ240517P000500002024-04-17 11:21AM EDT50.000.200.000.000.00-1025.00%
SQ240517P000550002024-04-17 3:56PM EDT55.000.480.000.000.00-16025.00%
SQ240517P000575002024-04-17 2:44PM EDT57.500.640.000.000.00-15025.00%
SQ240517P000600002024-04-17 3:30PM EDT60.001.000.000.000.00-44012.50%
SQ240517P000625002024-04-17 3:17PM EDT62.501.460.000.000.00-16012.50%
SQ240517P000650002024-04-17 3:59PM EDT65.002.060.000.000.00-51012.50%
SQ240517P000675002024-04-17 1:50PM EDT67.502.880.000.000.00-2606.25%
SQ240517P000700002024-04-17 3:55PM EDT70.003.700.000.000.00-11903.13%
SQ240517P000725002024-04-17 3:41PM EDT72.504.850.000.000.00-7601.56%
SQ240517P000750002024-04-17 3:37PM EDT75.006.100.000.000.00-11900.00%
SQ240517P000775002024-04-17 2:29PM EDT77.507.650.000.000.00-4200.00%
SQ240517P000800002024-04-17 2:01PM EDT80.009.370.000.000.00-11600.00%
SQ240517P000825002024-04-17 3:59PM EDT82.5011.100.000.000.00-1300.00%
SQ240517P000850002024-04-17 1:50PM EDT85.0013.080.000.000.00-200.00%
SQ240517P000875002024-04-17 9:48AM EDT87.5014.460.000.000.00-100.00%
SQ240517P000900002024-04-17 3:58PM EDT90.0017.250.000.000.00-200.00%
SQ240517P000925002024-04-15 2:58PM EDT92.5019.100.000.000.00-600.00%
SQ240517P000950002024-04-15 2:48PM EDT95.0021.400.000.000.00-500.00%
SQ240517P001000002024-04-17 9:48AM EDT100.0025.850.000.000.00-1600.00%
SQ240517P001050002024-04-15 10:51AM EDT105.0028.900.000.000.00-1400.00%
SQ240517P001100002024-04-08 11:36AM EDT110.0031.750.000.000.00--00.00%
SQ240517P001150002024-04-08 11:36AM EDT115.0036.700.000.000.00-1400.00%
SQ240517P001200002024-03-20 9:30AM EDT120.0040.950.000.000.00-100.00%