Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00050000 | 2024-05-16 3:18PM EDT | 50.00 | 22.14 | 20.95 | 22.20 | 0.00 | - | 1 | 4 | 122.56% |
| SQ240607C00055000 | 2024-04-30 1:03PM EDT | 55.00 | 18.87 | 15.75 | 16.60 | 0.00 | - | - | 1 | 79.00% |
| SQ240607C00059000 | 2024-05-03 11:52AM EDT | 59.00 | 12.39 | 11.90 | 12.35 | 0.00 | - | 5 | 5 | 59.08% |
| SQ240607C00060000 | 2024-05-17 1:40PM EDT | 60.00 | 13.15 | 10.85 | 11.45 | 0.00 | - | 2 | 29 | 55.86% |
| SQ240607C00061000 | 2024-05-20 12:18PM EDT | 61.00 | 12.19 | 10.35 | 11.00 | 0.00 | - | 2 | 3 | 68.60% |
| SQ240607C00062000 | 2024-05-14 1:20PM EDT | 62.00 | 9.35 | 8.45 | 10.05 | 0.00 | - | 1 | 31 | 50.88% |
| SQ240607C00063000 | 2024-05-01 1:35PM EDT | 63.00 | 7.70 | 7.75 | 9.20 | 0.00 | - | - | 1 | 53.08% |
| SQ240607C00064000 | 2024-05-09 12:15PM EDT | 64.00 | 9.48 | 7.30 | 8.20 | 0.00 | - | 2 | 1 | 55.03% |
| SQ240607C00065000 | 2024-05-13 11:21AM EDT | 65.00 | 7.03 | 5.45 | 6.70 | 0.00 | - | 8 | 25 | 48.63% |
| SQ240607C00066000 | 2024-05-17 3:04PM EDT | 66.00 | 7.17 | 5.55 | 5.80 | 0.00 | - | 3 | 13 | 45.46% |
| SQ240607C00067000 | 2024-05-21 10:12AM EDT | 67.00 | 5.45 | 4.85 | 5.05 | -1.53 | -21.92% | 1 | 36 | 44.82% |
| SQ240607C00068000 | 2024-05-21 10:33AM EDT | 68.00 | 4.15 | 4.10 | 4.85 | -1.54 | -27.07% | 12 | 80 | 52.98% |
| SQ240607C00069000 | 2024-05-21 10:40AM EDT | 69.00 | 3.60 | 3.65 | 3.75 | -1.55 | -28.70% | 5 | 13 | 44.46% |
| SQ240607C00070000 | 2024-05-21 10:29AM EDT | 70.00 | 3.00 | 3.05 | 3.15 | -1.70 | -36.17% | 7 | 61 | 43.75% |
| SQ240607C00071000 | 2024-05-17 11:54AM EDT | 71.00 | 3.95 | 2.42 | 2.53 | 0.00 | - | 20 | 29 | 41.80% |
| SQ240607C00072000 | 2024-05-21 10:39AM EDT | 72.00 | 2.11 | 1.96 | 2.07 | -1.39 | -39.71% | 57 | 290 | 41.48% |
| SQ240607C00073000 | 2024-05-21 10:36AM EDT | 73.00 | 1.69 | 1.63 | 1.71 | -1.02 | -37.64% | 13 | 225 | 41.85% |
| SQ240607C00074000 | 2024-05-21 10:20AM EDT | 74.00 | 1.46 | 1.30 | 1.36 | -0.68 | -31.78% | 6 | 60 | 41.43% |
| SQ240607C00075000 | 2024-05-21 10:17AM EDT | 75.00 | 1.16 | 1.05 | 1.12 | -0.85 | -42.29% | 62 | 804 | 42.09% |
| SQ240607C00076000 | 2024-05-21 10:34AM EDT | 76.00 | 0.80 | 0.80 | 0.86 | -0.80 | -50.00% | 6 | 104 | 41.50% |
| SQ240607C00077000 | 2024-05-21 10:02AM EDT | 77.00 | 0.78 | 0.64 | 0.69 | -0.27 | -25.71% | 3 | 344 | 41.94% |
| SQ240607C00078000 | 2024-05-21 10:28AM EDT | 78.00 | 0.55 | 0.53 | 0.61 | -0.46 | -45.54% | 1 | 213 | 43.85% |
| SQ240607C00079000 | 2024-05-20 3:18PM EDT | 79.00 | 0.80 | 0.44 | 0.51 | -0.01 | -1.23% | 6 | 67 | 44.82% |
| SQ240607C00080000 | 2024-05-21 10:29AM EDT | 80.00 | 0.30 | 0.35 | 0.41 | -0.43 | -58.90% | 45 | 370 | 45.22% |
| SQ240607C00081000 | 2024-05-20 3:59PM EDT | 81.00 | 0.37 | 0.30 | 0.36 | -0.19 | -33.93% | 10 | 140 | 46.68% |
| SQ240607C00082000 | 2024-05-20 3:04PM EDT | 82.00 | 0.27 | 0.24 | 0.30 | -0.14 | -34.15% | 1 | 58 | 47.46% |
| SQ240607C00083000 | 2024-05-21 10:37AM EDT | 83.00 | 0.23 | 0.20 | 0.26 | -0.14 | -37.84% | 10 | 48 | 48.68% |
| SQ240607C00084000 | 2024-05-21 10:22AM EDT | 84.00 | 0.20 | 0.17 | 0.22 | -0.06 | -23.08% | 2 | 54 | 49.51% |
| SQ240607C00085000 | 2024-05-21 10:14AM EDT | 85.00 | 0.18 | 0.15 | 0.19 | -0.06 | -25.00% | 120 | 74 | 50.59% |
| SQ240607C00086000 | 2024-05-21 10:00AM EDT | 86.00 | 0.13 | 0.09 | 0.17 | -0.02 | -13.33% | 1 | 131 | 51.95% |
| SQ240607C00087000 | 2024-05-16 10:56AM EDT | 87.00 | 0.16 | 0.08 | 0.15 | 0.00 | - | 1 | 36 | 50.59% |
| SQ240607C00090000 | 2024-05-21 10:37AM EDT | 90.00 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 239 | 63 | 52.15% |
| SQ240607C00095000 | 2024-05-21 10:33AM EDT | 95.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 9 | 127 | 55.86% |
| SQ240607C00100000 | 2024-05-15 2:50PM EDT | 100.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 20 | 90 | 65.23% |
| SQ240607C00105000 | 2024-05-06 12:51PM EDT | 105.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 8 | 134 | 76.56% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00045000 | 2024-05-20 12:40PM EDT | 45.00 | 0.03 | 0.01 | 1.39 | 0.00 | - | 1 | 48 | 147.75% |
| SQ240607P00050000 | 2024-05-21 10:10AM EDT | 50.00 | 0.03 | 0.01 | 0.08 | -0.02 | -50.00% | 3 | 115 | 71.09% |
| SQ240607P00054000 | 2024-05-20 2:09PM EDT | 54.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 11 | 29 | 57.03% |
| SQ240607P00055000 | 2024-05-20 2:56PM EDT | 55.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 53 | 52.73% |
| SQ240607P00056000 | 2024-05-17 3:03PM EDT | 56.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 3 | 18 | 51.17% |
| SQ240607P00057000 | 2024-05-14 1:20PM EDT | 57.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 2 | 7 | 52.54% |
| SQ240607P00058000 | 2024-05-20 10:01AM EDT | 58.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 235 | 49.81% |
| SQ240607P00059000 | 2024-05-21 10:07AM EDT | 59.00 | 0.06 | 0.04 | 0.12 | -0.01 | -14.29% | 13 | 81 | 47.85% |
| SQ240607P00060000 | 2024-05-21 10:10AM EDT | 60.00 | 0.11 | 0.08 | 0.15 | +0.03 | +42.86% | 12 | 1,430 | 46.19% |
| SQ240607P00061000 | 2024-05-20 10:54AM EDT | 61.00 | 0.07 | 0.13 | 0.16 | 0.00 | - | 3 | 65 | 43.07% |
| SQ240607P00062000 | 2024-05-20 2:43PM EDT | 62.00 | 0.14 | 0.19 | 0.21 | 0.00 | - | 1 | 64 | 41.80% |
| SQ240607P00063000 | 2024-05-21 10:08AM EDT | 63.00 | 0.23 | 0.26 | 0.29 | +0.08 | +53.33% | 6 | 405 | 41.11% |
| SQ240607P00064000 | 2024-05-21 10:07AM EDT | 64.00 | 0.31 | 0.35 | 0.38 | +0.12 | +63.16% | 30 | 701 | 39.99% |
| SQ240607P00065000 | 2024-05-21 10:39AM EDT | 65.00 | 0.49 | 0.49 | 0.53 | +0.20 | +68.97% | 5 | 360 | 39.80% |
| SQ240607P00066000 | 2024-05-20 11:09AM EDT | 66.00 | 0.43 | 0.65 | 0.68 | 0.00 | - | 10 | 192 | 38.62% |
| SQ240607P00067000 | 2024-05-21 10:18AM EDT | 67.00 | 0.85 | 0.84 | 0.91 | +0.29 | +51.79% | 2 | 83 | 38.31% |
| SQ240607P00068000 | 2024-05-20 3:56PM EDT | 68.00 | 1.00 | 1.09 | 1.15 | +0.33 | +49.25% | 6 | 158 | 37.16% |
| SQ240607P00069000 | 2024-05-21 10:40AM EDT | 69.00 | 1.57 | 1.45 | 1.57 | +0.69 | +431.25% | 6 | 116 | 38.18% |
| SQ240607P00070000 | 2024-05-21 10:38AM EDT | 70.00 | 1.84 | 1.80 | 1.88 | +0.60 | +48.39% | 7 | 121 | 36.26% |
| SQ240607P00071000 | 2024-05-21 10:40AM EDT | 71.00 | 2.40 | 2.31 | 2.43 | +0.92 | +164.29% | 2 | 22 | 37.16% |
| SQ240607P00072000 | 2024-05-21 10:40AM EDT | 72.00 | 2.99 | 2.83 | 2.91 | +0.92 | +56.10% | 2 | 220 | 35.79% |
| SQ240607P00073000 | 2024-05-20 3:06PM EDT | 73.00 | 2.47 | 3.40 | 3.55 | 0.00 | - | 6 | 115 | 35.94% |
| SQ240607P00074000 | 2024-05-17 2:03PM EDT | 74.00 | 3.30 | 4.25 | 4.30 | 0.00 | - | 3 | 79 | 36.96% |
| SQ240607P00075000 | 2024-05-20 11:40AM EDT | 75.00 | 3.62 | 4.80 | 5.00 | 0.00 | - | 15 | 31 | 36.08% |
| SQ240607P00076000 | 2024-05-20 1:18PM EDT | 76.00 | 4.27 | 5.05 | 6.60 | 0.00 | - | 2 | 33 | 52.20% |
| SQ240607P00077000 | 2024-05-13 10:18AM EDT | 77.00 | 6.55 | 6.40 | 6.65 | 0.00 | - | 2 | 23 | 36.28% |
| SQ240607P00078000 | 2024-05-17 10:29AM EDT | 78.00 | 6.38 | 7.30 | 7.65 | 0.00 | - | 1 | 3 | 39.89% |
| SQ240607P00079000 | 2024-05-03 11:14AM EDT | 79.00 | 8.35 | 7.75 | 8.80 | 0.00 | - | 3 | 3 | 47.46% |
| SQ240607P00080000 | 2024-05-15 9:39AM EDT | 80.00 | 7.92 | 8.00 | 10.40 | 0.00 | - | 1 | 1 | 65.14% |
| SQ240607P00081000 | 2024-05-17 12:15PM EDT | 81.00 | 8.03 | 9.30 | 10.50 | 0.00 | - | 1 | 4 | 44.82% |
| SQ240607P00082000 | 2024-05-10 2:57PM EDT | 82.00 | 11.11 | 9.95 | 11.55 | 0.00 | - | - | 1 | 49.71% |
| SQ240607P00087000 | 2024-05-03 3:53PM EDT | 87.00 | 17.54 | 15.35 | 16.55 | 0.00 | - | 18 | 9 | 63.67% |
© 2024 Yahoo. Todos los derechos reservados.