U.S. markets closed
F S&P 500
4,606.50 -1.00 (-0.02%) F Dow Jones
36,300.00 +20.00 (+0.06%) F Nasdaq
16,060.75 -37.50 (-0.23%) E-mini Russell 2000 Index Futur
1,883.60 +1.50 (+0.08%) Petróleo
71.46 +0.23 (+0.32%) Oro
2,014.50 0.00 (0.00%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00020000 | 2023-11-02 8:46AM EST | 20.00 | 24.55 | 45.30 | 46.15 | 0.00 | - | - | 4 | 0.00% |
| SQ240621C00022500 | 2023-11-17 11:50AM EST | 22.50 | 35.75 | 46.45 | 48.30 | 0.00 | - | 1 | 62 | 99.12% |
| SQ240621C00025000 | 2023-11-16 12:26PM EST | 25.00 | 32.53 | 44.10 | 46.05 | 0.00 | - | 2 | 25 | 95.95% |
| SQ240621C00027500 | 2023-11-13 9:43AM EST | 27.50 | 25.15 | 42.35 | 43.15 | 0.00 | - | 4 | 5 | 91.80% |
| SQ240621C00030000 | 2023-12-01 2:00PM EST | 30.00 | 35.75 | 39.85 | 41.15 | 0.00 | - | 1 | 648 | 88.92% |
| SQ240621C00032500 | 2023-11-16 3:48PM EST | 32.50 | 25.53 | 37.30 | 38.85 | 0.00 | - | 1 | 207 | 82.86% |
| SQ240621C00035000 | 2023-11-22 9:37AM EST | 35.00 | 26.05 | 34.55 | 36.25 | 0.00 | - | 18 | 107 | 73.24% |
| SQ240621C00037500 | 2023-11-29 3:43PM EST | 37.50 | 28.32 | 33.20 | 33.95 | 0.00 | - | 1 | 58 | 76.44% |
| SQ240621C00040000 | 2023-12-06 1:04PM EST | 40.00 | 30.90 | 31.00 | 31.55 | 0.00 | - | 3 | 406 | 72.39% |
| SQ240621C00042500 | 2023-12-04 10:38AM EST | 42.50 | 24.59 | 28.75 | 29.35 | 0.00 | - | 3 | 239 | 69.14% |
| SQ240621C00045000 | 2023-12-08 10:47AM EST | 45.00 | 26.95 | 26.60 | 27.30 | +0.70 | +2.67% | 2 | 1,152 | 66.92% |
| SQ240621C00047500 | 2023-12-05 12:43PM EST | 47.50 | 19.95 | 24.55 | 25.20 | 0.00 | - | 5 | 1,118 | 64.60% |
| SQ240621C00050000 | 2023-12-08 3:46PM EST | 50.00 | 23.00 | 22.05 | 23.30 | +1.57 | +7.33% | 36 | 1,977 | 61.01% |
| SQ240621C00052500 | 2023-12-08 11:01AM EST | 52.50 | 21.47 | 20.60 | 21.40 | +1.17 | +5.76% | 1 | 636 | 61.08% |
| SQ240621C00055000 | 2023-12-08 1:08PM EST | 55.00 | 18.88 | 18.85 | 19.50 | +0.23 | +1.23% | 3 | 946 | 59.52% |
| SQ240621C00057500 | 2023-12-08 3:49PM EST | 57.50 | 17.52 | 17.05 | 17.70 | +0.61 | +3.61% | 9 | 845 | 57.73% |
| SQ240621C00060000 | 2023-12-08 3:54PM EST | 60.00 | 15.83 | 15.55 | 16.00 | +0.58 | +3.80% | 34 | 1,010 | 56.71% |
| SQ240621C00062500 | 2023-12-08 3:39PM EST | 62.50 | 14.50 | 13.95 | 14.50 | +0.85 | +6.23% | 75 | 2,795 | 55.54% |
| SQ240621C00065000 | 2023-12-08 3:48PM EST | 65.00 | 12.95 | 12.55 | 13.05 | +0.50 | +4.02% | 58 | 1,874 | 54.61% |
| SQ240621C00067500 | 2023-12-08 3:21PM EST | 67.50 | 11.60 | 11.20 | 11.85 | +0.48 | +4.32% | 43 | 2,194 | 54.02% |
| SQ240621C00070000 | 2023-12-08 3:09PM EST | 70.00 | 10.45 | 10.00 | 10.40 | +0.53 | +5.34% | 175 | 4,725 | 52.74% |
| SQ240621C00072500 | 2023-12-08 1:39PM EST | 72.50 | 9.15 | 8.95 | 9.35 | -0.02 | -0.22% | 11 | 3,488 | 52.42% |
| SQ240621C00075000 | 2023-12-08 3:58PM EST | 75.00 | 8.30 | 8.00 | 8.35 | +0.39 | +4.93% | 61 | 3,447 | 52.04% |
| SQ240621C00077500 | 2023-12-08 1:39PM EST | 77.50 | 7.25 | 7.20 | 7.45 | +0.25 | +3.57% | 8 | 1,437 | 51.89% |
| SQ240621C00080000 | 2023-12-08 3:51PM EST | 80.00 | 6.61 | 6.45 | 6.65 | +0.44 | +7.13% | 61 | 1,984 | 51.73% |
| SQ240621C00082500 | 2023-12-08 3:49PM EST | 82.50 | 5.80 | 5.45 | 5.90 | +0.44 | +8.21% | 17 | 1,180 | 50.68% |
| SQ240621C00085000 | 2023-12-08 3:54PM EST | 85.00 | 5.15 | 4.95 | 5.25 | +0.40 | +8.42% | 69 | 1,701 | 50.84% |
| SQ240621C00087500 | 2023-12-08 2:44PM EST | 87.50 | 4.60 | 4.50 | 4.65 | +0.10 | +2.22% | 1 | 954 | 50.94% |
| SQ240621C00090000 | 2023-12-08 2:25PM EST | 90.00 | 4.05 | 3.95 | 4.15 | +0.28 | +7.43% | 6 | 1,492 | 50.75% |
| SQ240621C00092500 | 2023-12-06 1:51PM EST | 92.50 | 3.40 | 3.50 | 3.70 | 0.00 | - | 21 | 477 | 50.67% |
| SQ240621C00095000 | 2023-12-08 10:39AM EST | 95.00 | 3.30 | 3.10 | 3.25 | +0.36 | +12.24% | 2 | 553 | 50.46% |
| SQ240621C00097500 | 2023-12-08 10:24AM EST | 97.50 | 3.03 | 2.62 | 2.88 | +0.43 | +16.54% | 1 | 397 | 50.82% |
| SQ240621C00100000 | 2023-12-08 3:39PM EST | 100.00 | 2.55 | 2.35 | 2.57 | +0.29 | +12.83% | 44 | 2,802 | 50.09% |
| SQ240621C00105000 | 2023-12-08 1:55PM EST | 105.00 | 2.00 | 1.82 | 2.05 | +0.28 | +16.28% | 14 | 1,184 | 50.05% |
| SQ240621C00110000 | 2023-12-08 1:40PM EST | 110.00 | 1.60 | 1.55 | 1.62 | +0.15 | +10.34% | 15 | 457 | 50.61% |
| SQ240621C00115000 | 2023-12-08 2:24PM EST | 115.00 | 1.31 | 1.26 | 1.35 | +0.16 | +13.91% | 3 | 741 | 51.15% |
| SQ240621C00120000 | 2023-12-08 3:08PM EST | 120.00 | 1.06 | 1.03 | 1.09 | +0.08 | +8.16% | 13 | 801 | 51.43% |
| SQ240621C00125000 | 2023-12-08 10:37AM EST | 125.00 | 0.92 | 0.87 | 0.91 | +0.09 | +10.84% | 9 | 728 | 52.05% |
| SQ240621C00130000 | 2023-12-08 3:46PM EST | 130.00 | 0.76 | 0.73 | 0.77 | +0.10 | +15.15% | 391 | 2,822 | 52.61% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00020000 | 2023-11-15 12:09PM EST | 20.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 1 | 38 | 72.27% |
| SQ240621P00022500 | 2023-12-07 9:50AM EST | 22.50 | 0.10 | 0.03 | 0.15 | 0.00 | - | 1 | 399 | 69.34% |
| SQ240621P00025000 | 2023-12-07 9:50AM EST | 25.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 2 | 369 | 65.82% |
| SQ240621P00027500 | 2023-12-07 9:50AM EST | 27.50 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 1,696 | 65.43% |
| SQ240621P00030000 | 2023-12-06 12:45PM EST | 30.00 | 0.26 | 0.26 | 0.29 | 0.00 | - | 6 | 2,838 | 62.84% |
| SQ240621P00032500 | 2023-12-08 3:41PM EST | 32.50 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 11 | 4,688 | 60.55% |
| SQ240621P00035000 | 2023-12-08 3:42PM EST | 35.00 | 0.49 | 0.48 | 0.53 | +0.01 | +2.08% | 20 | 2,577 | 59.08% |
| SQ240621P00037500 | 2023-12-07 12:21PM EST | 37.50 | 0.63 | 0.63 | 0.67 | 0.00 | - | 1 | 1,694 | 57.03% |
| SQ240621P00040000 | 2023-12-08 3:42PM EST | 40.00 | 0.84 | 0.83 | 0.86 | +0.03 | +3.70% | 161 | 1,524 | 55.40% |
| SQ240621P00042500 | 2023-12-08 3:14PM EST | 42.50 | 1.06 | 1.07 | 1.11 | -0.02 | -1.85% | 39 | 1,792 | 53.96% |
| SQ240621P00045000 | 2023-12-08 10:55AM EST | 45.00 | 1.30 | 1.37 | 1.45 | -0.08 | -5.80% | 7 | 3,647 | 52.83% |
| SQ240621P00047500 | 2023-12-08 2:02PM EST | 47.50 | 1.70 | 1.74 | 1.79 | -0.06 | -3.41% | 4 | 1,122 | 51.47% |
| SQ240621P00050000 | 2023-12-08 12:05PM EST | 50.00 | 2.14 | 2.19 | 2.24 | -0.06 | -2.73% | 14 | 8,814 | 50.42% |
| SQ240621P00052500 | 2023-12-08 9:38AM EST | 52.50 | 2.70 | 2.69 | 2.88 | -0.06 | -2.17% | 2 | 3,720 | 50.45% |
| SQ240621P00055000 | 2023-12-08 2:38PM EST | 55.00 | 3.25 | 3.30 | 3.40 | -0.12 | -3.56% | 6 | 1,018 | 48.72% |
| SQ240621P00057500 | 2023-12-08 3:18PM EST | 57.50 | 4.00 | 4.00 | 4.10 | -0.18 | -4.31% | 208 | 980 | 47.73% |
| SQ240621P00060000 | 2023-12-07 1:59PM EST | 60.00 | 4.60 | 4.80 | 4.95 | -0.32 | -6.50% | 1 | 1,586 | 47.08% |
| SQ240621P00062500 | 2023-12-07 12:29PM EST | 62.50 | 5.85 | 5.75 | 5.85 | 0.00 | - | 1 | 462 | 46.14% |
| SQ240621P00065000 | 2023-12-08 11:14AM EST | 65.00 | 6.60 | 6.75 | 6.90 | -0.35 | -5.04% | 13 | 1,921 | 45.48% |
| SQ240621P00067500 | 2023-12-08 3:18PM EST | 67.50 | 7.85 | 7.90 | 8.10 | -0.30 | -3.68% | 4 | 1,096 | 45.04% |
| SQ240621P00070000 | 2023-12-08 3:14PM EST | 70.00 | 9.10 | 9.15 | 9.45 | -0.60 | -6.19% | 17 | 800 | 44.82% |
| SQ240621P00072500 | 2023-12-07 3:23PM EST | 72.50 | 10.85 | 10.30 | 10.75 | 0.00 | - | 4,002 | 4,364 | 43.82% |
| SQ240621P00075000 | 2023-12-08 11:01AM EST | 75.00 | 11.65 | 11.95 | 12.55 | -0.59 | -4.82% | 52 | 623 | 44.82% |
| SQ240621P00077500 | 2023-12-08 3:40PM EST | 77.50 | 13.55 | 13.55 | 14.10 | -2.40 | -15.05% | 352 | 1,185 | 44.09% |
| SQ240621P00080000 | 2023-12-08 3:52PM EST | 80.00 | 15.30 | 15.15 | 15.50 | -0.20 | -1.29% | 45 | 253 | 42.09% |
| SQ240621P00082500 | 2023-12-08 3:20PM EST | 82.50 | 17.00 | 16.85 | 17.30 | -0.50 | -2.86% | 76 | 23 | 41.68% |
| SQ240621P00085000 | 2023-12-08 9:39AM EST | 85.00 | 19.20 | 18.70 | 19.10 | -7.37 | -27.74% | 3 | 1 | 40.77% |
| SQ240621P00087500 | 2023-12-06 11:07AM EST | 87.50 | 20.75 | 20.65 | 21.05 | 0.00 | - | 6 | 6 | 40.26% |
| SQ240621P00090000 | 2023-11-16 2:34PM EST | 90.00 | 34.20 | 22.65 | 23.05 | 0.00 | - | 1 | 6 | 39.60% |
| SQ240621P00092500 | 2023-11-27 2:24PM EST | 92.50 | 32.30 | 24.70 | 25.15 | 0.00 | - | 11 | 7 | 39.15% |
| SQ240621P00095000 | 2023-11-27 11:56AM EST | 95.00 | 34.75 | 26.75 | 27.35 | 0.00 | - | 1 | 1 | 39.01% |
| SQ240621P00097500 | 2023-08-23 11:48AM EST | 97.50 | 40.55 | 52.15 | 53.20 | 0.00 | - | 4 | 0 | 162.26% |
| SQ240621P00100000 | 2023-12-08 11:18AM EST | 100.00 | 31.22 | 31.25 | 31.80 | -0.40 | -1.27% | 6 | 10 | 37.99% |
| SQ240621P00105000 | 2023-09-07 1:46PM EST | 105.00 | 49.45 | 60.75 | 61.60 | 0.00 | - | 42 | 0 | 174.41% |
| SQ240621P00110000 | 2023-08-23 8:44AM EST | 110.00 | 53.50 | 64.65 | 65.80 | 0.00 | - | 1 | 0 | 173.72% |
| SQ240621P00115000 | 2023-08-10 12:41PM EST | 115.00 | 53.00 | 61.45 | 62.35 | 0.00 | - | 1 | 0 | 135.85% |
| SQ240621P00120000 | 2023-07-24 8:53AM EST | 120.00 | 46.20 | 63.00 | 63.80 | 0.00 | - | 4 | 0 | 122.12% |
| SQ240621P00125000 | 2023-08-18 9:14AM EST | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 144.78% |
| SQ240621P00130000 | 2023-08-18 11:02AM EST | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 147.86% |
© 2023 Yahoo. Todos los derechos reservados.