Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:15PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00060000 | 2024-04-30 1:00PM EDT | 60.00 | 13.90 | 14.20 | 14.45 | -1.54 | -9.97% | 2 | 14 | 79.30% |
| SQ240524C00061000 | 2024-04-23 9:30AM EDT | 61.00 | 13.22 | 13.40 | 13.55 | 0.00 | - | 1 | 31 | 78.03% |
| SQ240524C00062000 | 2024-04-22 11:16AM EDT | 62.00 | 10.35 | 12.55 | 12.85 | 0.00 | - | - | 1 | 77.93% |
| SQ240524C00065000 | 2024-04-26 11:45AM EDT | 65.00 | 11.18 | 10.30 | 10.50 | 0.00 | - | 34 | 43 | 75.66% |
| SQ240524C00066000 | 2024-04-17 12:08PM EDT | 66.00 | 9.55 | 9.65 | 9.90 | 0.00 | - | - | 1 | 76.47% |
| SQ240524C00067000 | 2024-04-26 12:54PM EDT | 67.00 | 9.88 | 8.95 | 9.15 | 0.00 | - | 1 | 1 | 75.24% |
| SQ240524C00068000 | 2024-04-25 12:15PM EDT | 68.00 | 7.79 | 8.35 | 8.50 | 0.00 | - | - | 1 | 75.15% |
| SQ240524C00070000 | 2024-04-29 10:08AM EDT | 70.00 | 9.04 | 7.20 | 7.35 | 0.00 | - | 1 | 31 | 75.20% |
| SQ240524C00071000 | 2024-04-29 10:12AM EDT | 71.00 | 8.45 | 6.60 | 6.80 | 0.00 | - | 3 | 7 | 74.63% |
| SQ240524C00072000 | 2024-04-30 1:05PM EDT | 72.00 | 6.00 | 6.15 | 6.35 | 0.00 | - | 2 | 5 | 75.37% |
| SQ240524C00073000 | 2024-04-30 1:38PM EDT | 73.00 | 5.70 | 5.65 | 5.80 | -1.20 | -17.39% | 7 | 28 | 74.73% |
| SQ240524C00074000 | 2024-04-30 12:54PM EDT | 74.00 | 5.00 | 5.20 | 5.30 | -1.58 | -24.01% | 3 | 66 | 74.39% |
| SQ240524C00075000 | 2024-04-30 9:45AM EDT | 75.00 | 4.65 | 4.75 | 4.90 | -1.20 | -20.51% | 3 | 142 | 74.37% |
| SQ240524C00076000 | 2024-04-30 9:46AM EDT | 76.00 | 4.25 | 4.35 | 4.45 | -1.04 | -19.66% | 2 | 13 | 73.97% |
| SQ240524C00077000 | 2024-04-26 11:23AM EDT | 77.00 | 3.85 | 3.95 | 4.20 | -0.55 | -12.50% | 8 | 18 | 74.56% |
| SQ240524C00078000 | 2024-04-30 1:16PM EDT | 78.00 | 3.40 | 3.60 | 3.70 | -0.75 | -18.07% | 42 | 27 | 73.49% |
| SQ240524C00079000 | 2024-04-29 1:44PM EDT | 79.00 | 4.05 | 3.25 | 3.45 | 0.00 | - | 3 | 103 | 73.76% |
| SQ240524C00080000 | 2024-04-30 1:21PM EDT | 80.00 | 2.84 | 2.95 | 3.05 | -0.76 | -21.11% | 15 | 549 | 73.00% |
| SQ240524C00081000 | 2024-04-29 2:48PM EDT | 81.00 | 2.69 | 2.67 | 2.75 | -0.49 | -15.41% | 2 | 35 | 72.75% |
| SQ240524C00082000 | 2024-04-29 3:07PM EDT | 82.00 | 2.74 | 2.40 | 2.49 | 0.00 | - | 4 | 36 | 72.56% |
| SQ240524C00083000 | 2024-04-29 1:02PM EDT | 83.00 | 2.73 | 2.16 | 2.35 | 0.00 | - | 12 | 53 | 73.19% |
| SQ240524C00084000 | 2024-04-26 3:26PM EDT | 84.00 | 2.22 | 1.93 | 2.08 | 0.00 | - | 5 | 74 | 72.63% |
| SQ240524C00085000 | 2024-04-30 11:07AM EDT | 85.00 | 2.04 | 1.72 | 1.80 | -0.16 | -7.27% | 11 | 109 | 71.78% |
| SQ240524C00086000 | 2024-04-30 10:00AM EDT | 86.00 | 1.87 | 1.54 | 1.61 | -0.10 | -5.08% | 8 | 13 | 71.63% |
| SQ240524C00087000 | 2024-04-24 3:54PM EDT | 87.00 | 1.61 | 1.37 | 1.45 | 0.00 | - | 1 | 29 | 71.53% |
| SQ240524C00088000 | 2024-04-30 1:15PM EDT | 88.00 | 1.15 | 1.22 | 1.39 | +0.10 | +9.52% | 2 | 11 | 72.34% |
| SQ240524C00089000 | 2024-04-29 10:02AM EDT | 89.00 | 1.47 | 1.08 | 1.15 | 0.00 | - | 2 | 31 | 71.19% |
| SQ240524C00090000 | 2024-04-29 10:32AM EDT | 90.00 | 1.17 | 0.97 | 1.02 | -0.25 | -17.61% | 2 | 108 | 71.14% |
| SQ240524C00091000 | 2024-04-30 11:30AM EDT | 91.00 | 0.95 | 0.86 | 0.92 | -0.21 | -18.10% | 1 | 19 | 71.19% |
| SQ240524C00092000 | 2024-04-30 1:14PM EDT | 92.00 | 0.70 | 0.76 | 0.82 | -0.27 | -27.84% | 3 | 48 | 71.14% |
| SQ240524C00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.69 | 0.54 | 0.58 | -0.01 | -1.43% | 1 | 49 | 71.29% |
| SQ240524C00100000 | 2024-04-29 2:15PM EDT | 100.00 | 0.41 | 0.31 | 0.34 | 0.00 | - | 34 | 245 | 72.27% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.14 | 0.27 | 0.00 | - | 1 | 2 | 74.22% |
| SQ240524C00110000 | 2024-04-23 1:47PM EDT | 110.00 | 0.09 | 0.09 | 0.20 | 0.00 | - | 1 | 3 | 77.34% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-04-24 3:33PM EDT | 45.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2 | 1 | 85.74% |
| SQ240524P00050000 | 2024-04-29 1:58PM EDT | 50.00 | 0.06 | 0.07 | 0.20 | 0.00 | - | 2 | 22 | 76.56% |
| SQ240524P00055000 | 2024-04-30 1:35PM EDT | 55.00 | 0.41 | 0.39 | 0.42 | +0.08 | +24.24% | 35 | 90 | 74.80% |
| SQ240524P00060000 | 2024-04-30 1:09PM EDT | 60.00 | 0.99 | 0.94 | 1.01 | +0.34 | +52.31% | 139 | 125 | 72.66% |
| SQ240524P00061000 | 2024-04-30 1:47PM EDT | 61.00 | 1.19 | 1.10 | 1.15 | +0.42 | +54.55% | 2 | 8 | 71.88% |
| SQ240524P00063000 | 2024-04-29 2:32PM EDT | 63.00 | 1.55 | 1.51 | 1.66 | +0.41 | +35.96% | 4 | 78 | 72.31% |
| SQ240524P00064000 | 2024-04-23 10:46AM EDT | 64.00 | 1.72 | 1.76 | 1.81 | +0.07 | +4.24% | 2 | 3 | 71.26% |
| SQ240524P00065000 | 2024-04-29 12:23PM EDT | 65.00 | 1.43 | 2.03 | 2.10 | 0.00 | - | 5 | 69 | 71.22% |
| SQ240524P00066000 | 2024-04-30 1:47PM EDT | 66.00 | 2.44 | 2.33 | 2.40 | +0.77 | +46.11% | 2 | 24 | 71.05% |
| SQ240524P00067000 | 2024-04-30 1:01PM EDT | 67.00 | 2.78 | 2.66 | 2.76 | +0.70 | +33.65% | 1 | 27 | 71.14% |
| SQ240524P00068000 | 2024-04-30 1:01PM EDT | 68.00 | 3.15 | 3.00 | 3.10 | +0.95 | +43.18% | 4 | 48 | 70.70% |
| SQ240524P00069000 | 2024-04-30 12:22PM EDT | 69.00 | 3.30 | 3.40 | 3.50 | +0.52 | +18.71% | 26 | 32 | 70.70% |
| SQ240524P00070000 | 2024-04-30 1:22PM EDT | 70.00 | 3.95 | 3.80 | 4.05 | +0.70 | +21.54% | 2 | 34 | 71.34% |
| SQ240524P00071000 | 2024-04-30 10:00AM EDT | 71.00 | 3.65 | 4.25 | 4.40 | -1.10 | -23.16% | 21 | 30 | 70.51% |
| SQ240524P00072000 | 2024-04-30 1:21PM EDT | 72.00 | 4.96 | 4.75 | 5.00 | +0.42 | +9.25% | 2 | 43 | 71.31% |
| SQ240524P00073000 | 2024-04-30 1:44PM EDT | 73.00 | 5.49 | 5.30 | 5.40 | +1.45 | +35.89% | 6 | 24 | 70.73% |
| SQ240524P00074000 | 2024-04-30 11:16AM EDT | 74.00 | 5.51 | 5.80 | 5.95 | +1.16 | +26.67% | 1 | 16 | 70.41% |
| SQ240524P00075000 | 2024-04-30 12:00PM EDT | 75.00 | 6.30 | 6.35 | 6.50 | +0.95 | +17.76% | 6 | 39 | 70.04% |
| SQ240524P00076000 | 2024-04-26 11:50AM EDT | 76.00 | 6.05 | 7.00 | 7.20 | 0.00 | - | 64 | 78 | 70.95% |
| SQ240524P00077000 | 2024-04-30 1:38PM EDT | 77.00 | 7.86 | 7.60 | 7.80 | +1.76 | +28.85% | 36 | 41 | 70.51% |
| SQ240524P00078000 | 2024-04-26 3:32PM EDT | 78.00 | 7.21 | 8.20 | 8.45 | 0.00 | - | 5 | 19 | 70.02% |
| SQ240524P00079000 | 2024-04-22 2:27PM EDT | 79.00 | 9.54 | 8.90 | 9.10 | 0.00 | - | 1 | 24 | 69.90% |
| SQ240524P00080000 | 2024-04-25 10:01AM EDT | 80.00 | 10.90 | 9.55 | 9.80 | 0.00 | - | 5 | 17 | 69.39% |
| SQ240524P00081000 | 2024-04-22 2:27PM EDT | 81.00 | 10.99 | 10.25 | 10.50 | 0.00 | - | - | 1 | 68.90% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 17.60 | 17.80 | 0.00 | - | 25 | 25 | 65.92% |
© 2024 Yahoo. Todos los derechos reservados.