U.S. markets open in 3 hours 4 minutes
F S&P 500
5,138.75 -8.25 (-0.16%) F Dow Jones
38,546.00 -13.00 (-0.03%) F Nasdaq
17,872.25 -32.00 (-0.18%) E-mini Russell 2000 Index Futur
2,019.20 -7.90 (-0.39%) Petróleo
82.86 +0.23 (+0.28%) Oro
2,328.20 -29.50 (-1.25%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531C00055000 | 2024-04-29 1:23PM EDT | 55.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240531C00060000 | 2024-04-19 1:41PM EDT | 60.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240531C00063000 | 2024-04-24 2:39PM EDT | 63.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531C00064000 | 2024-04-24 2:02PM EDT | 64.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531C00065000 | 2024-04-25 12:25PM EDT | 65.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240531C00066000 | 2024-04-25 10:51AM EDT | 66.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531C00067000 | 2024-04-22 12:10PM EDT | 67.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SQ240531C00068000 | 2024-04-26 2:46PM EDT | 68.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240531C00069000 | 2024-04-23 10:13AM EDT | 69.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240531C00071000 | 2024-04-29 12:26PM EDT | 71.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240531C00072000 | 2024-04-25 3:34PM EDT | 72.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531C00073000 | 2024-04-29 3:12PM EDT | 73.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SQ240531C00074000 | 2024-04-29 3:12PM EDT | 74.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240531C00075000 | 2024-04-29 3:40PM EDT | 75.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SQ240531C00076000 | 2024-04-29 2:50PM EDT | 76.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SQ240531C00077000 | 2024-04-29 12:11PM EDT | 77.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SQ240531C00078000 | 2024-04-26 11:45AM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SQ240531C00079000 | 2024-04-22 2:49PM EDT | 79.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SQ240531C00080000 | 2024-04-29 1:30PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SQ240531C00081000 | 2024-04-29 1:29PM EDT | 81.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SQ240531C00082000 | 2024-04-29 11:13AM EDT | 82.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SQ240531C00083000 | 2024-04-23 2:41PM EDT | 83.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SQ240531C00084000 | 2024-04-26 11:29AM EDT | 84.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQ240531C00085000 | 2024-04-29 2:47PM EDT | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| SQ240531C00086000 | 2024-04-29 3:26PM EDT | 86.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SQ240531C00087000 | 2024-04-18 2:41PM EDT | 87.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ240531C00088000 | 2024-04-29 12:21PM EDT | 88.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ240531C00089000 | 2024-04-25 12:26PM EDT | 89.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ240531C00090000 | 2024-04-29 2:08PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| SQ240531C00095000 | 2024-04-29 2:15PM EDT | 95.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SQ240531C00100000 | 2024-04-29 2:16PM EDT | 100.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SQ240531C00105000 | 2024-04-29 3:58PM EDT | 105.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531P00045000 | 2024-04-29 10:52AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240531P00050000 | 2024-04-29 1:59PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SQ240531P00055000 | 2024-04-29 3:02PM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SQ240531P00060000 | 2024-04-29 3:02PM EDT | 60.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SQ240531P00061000 | 2024-04-29 2:32PM EDT | 61.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SQ240531P00062000 | 2024-04-29 1:56PM EDT | 62.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SQ240531P00063000 | 2024-04-26 10:55AM EDT | 63.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQ240531P00064000 | 2024-04-26 3:38PM EDT | 64.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ240531P00065000 | 2024-04-29 3:23PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SQ240531P00066000 | 2024-04-29 3:26PM EDT | 66.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ240531P00067000 | 2024-04-29 3:54PM EDT | 67.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQ240531P00068000 | 2024-04-29 11:15AM EDT | 68.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQ240531P00069000 | 2024-04-26 3:38PM EDT | 69.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SQ240531P00070000 | 2024-04-29 2:04PM EDT | 70.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SQ240531P00071000 | 2024-04-26 10:44AM EDT | 71.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SQ240531P00072000 | 2024-04-22 3:10PM EDT | 72.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SQ240531P00073000 | 2024-04-25 12:06PM EDT | 73.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SQ240531P00074000 | 2024-04-29 3:12PM EDT | 74.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| SQ240531P00075000 | 2024-04-29 3:03PM EDT | 75.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SQ240531P00076000 | 2024-04-26 11:47AM EDT | 76.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240531P00077000 | 2024-04-25 9:43AM EDT | 77.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240531P00078000 | 2024-04-26 10:37AM EDT | 78.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240531P00079000 | 2024-04-26 3:17PM EDT | 79.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SQ240531P00080000 | 2024-04-29 11:15AM EDT | 80.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240531P00082000 | 2024-04-11 2:47PM EDT | 82.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531P00083000 | 2024-04-19 12:18PM EDT | 83.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 85.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240531P00087000 | 2024-04-24 1:44PM EDT | 87.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240531P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.