U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
69.17+0.70 (+1.02%)
Al cierre: 04:00PM EST
69.30 +0.13 (+0.19%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240621C000200002023-11-02 8:46AM EST20.0024.5545.3046.150.00--40.00%
SQ240621C000225002023-11-17 11:50AM EST22.5035.7546.4548.300.00-16299.12%
SQ240621C000250002023-11-16 12:26PM EST25.0032.5344.1046.050.00-22595.95%
SQ240621C000275002023-11-13 9:43AM EST27.5025.1542.3543.150.00-4591.80%
SQ240621C000300002023-12-01 2:00PM EST30.0035.7539.8541.150.00-164888.92%
SQ240621C000325002023-11-16 3:48PM EST32.5025.5337.3038.850.00-120782.86%
SQ240621C000350002023-11-22 9:37AM EST35.0026.0534.5536.250.00-1810773.24%
SQ240621C000375002023-11-29 3:43PM EST37.5028.3233.2033.950.00-15876.44%
SQ240621C000400002023-12-06 1:04PM EST40.0030.9031.0031.550.00-340672.39%
SQ240621C000425002023-12-04 10:38AM EST42.5024.5928.7529.350.00-323969.14%
SQ240621C000450002023-12-08 10:47AM EST45.0026.9526.6027.30+0.70+2.67%21,15266.92%
SQ240621C000475002023-12-05 12:43PM EST47.5019.9524.5525.200.00-51,11864.60%
SQ240621C000500002023-12-08 3:46PM EST50.0023.0022.0523.30+1.57+7.33%361,97761.01%
SQ240621C000525002023-12-08 11:01AM EST52.5021.4720.6021.40+1.17+5.76%163661.08%
SQ240621C000550002023-12-08 1:08PM EST55.0018.8818.8519.50+0.23+1.23%394659.52%
SQ240621C000575002023-12-08 3:49PM EST57.5017.5217.0517.70+0.61+3.61%984557.73%
SQ240621C000600002023-12-08 3:54PM EST60.0015.8315.5516.00+0.58+3.80%341,01056.71%
SQ240621C000625002023-12-08 3:39PM EST62.5014.5013.9514.50+0.85+6.23%752,79555.54%
SQ240621C000650002023-12-08 3:48PM EST65.0012.9512.5513.05+0.50+4.02%581,87454.61%
SQ240621C000675002023-12-08 3:21PM EST67.5011.6011.2011.85+0.48+4.32%432,19454.02%
SQ240621C000700002023-12-08 3:09PM EST70.0010.4510.0010.40+0.53+5.34%1754,72552.74%
SQ240621C000725002023-12-08 1:39PM EST72.509.158.959.35-0.02-0.22%113,48852.42%
SQ240621C000750002023-12-08 3:58PM EST75.008.308.008.35+0.39+4.93%613,44752.04%
SQ240621C000775002023-12-08 1:39PM EST77.507.257.207.45+0.25+3.57%81,43751.89%
SQ240621C000800002023-12-08 3:51PM EST80.006.616.456.65+0.44+7.13%611,98451.73%
SQ240621C000825002023-12-08 3:49PM EST82.505.805.455.90+0.44+8.21%171,18050.68%
SQ240621C000850002023-12-08 3:54PM EST85.005.154.955.25+0.40+8.42%691,70150.84%
SQ240621C000875002023-12-08 2:44PM EST87.504.604.504.65+0.10+2.22%195450.94%
SQ240621C000900002023-12-08 2:25PM EST90.004.053.954.15+0.28+7.43%61,49250.75%
SQ240621C000925002023-12-06 1:51PM EST92.503.403.503.700.00-2147750.67%
SQ240621C000950002023-12-08 10:39AM EST95.003.303.103.25+0.36+12.24%255350.46%
SQ240621C000975002023-12-08 10:24AM EST97.503.032.622.88+0.43+16.54%139750.82%
SQ240621C001000002023-12-08 3:39PM EST100.002.552.352.57+0.29+12.83%442,80250.09%
SQ240621C001050002023-12-08 1:55PM EST105.002.001.822.05+0.28+16.28%141,18450.05%
SQ240621C001100002023-12-08 1:40PM EST110.001.601.551.62+0.15+10.34%1545750.61%
SQ240621C001150002023-12-08 2:24PM EST115.001.311.261.35+0.16+13.91%374151.15%
SQ240621C001200002023-12-08 3:08PM EST120.001.061.031.09+0.08+8.16%1380151.43%
SQ240621C001250002023-12-08 10:37AM EST125.000.920.870.91+0.09+10.84%972852.05%
SQ240621C001300002023-12-08 3:46PM EST130.000.760.730.77+0.10+15.15%3912,82252.61%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240621P000200002023-11-15 12:09PM EST20.000.140.000.120.00-13872.27%
SQ240621P000225002023-12-07 9:50AM EST22.500.100.030.150.00-139969.34%
SQ240621P000250002023-12-07 9:50AM EST25.000.150.070.170.00-236965.82%
SQ240621P000275002023-12-07 9:50AM EST27.500.210.190.220.00-11,69665.43%
SQ240621P000300002023-12-06 12:45PM EST30.000.260.260.290.00-62,83862.84%
SQ240621P000325002023-12-08 3:41PM EST32.500.370.350.38-0.07-15.91%114,68860.55%
SQ240621P000350002023-12-08 3:42PM EST35.000.490.480.53+0.01+2.08%202,57759.08%
SQ240621P000375002023-12-07 12:21PM EST37.500.630.630.670.00-11,69457.03%
SQ240621P000400002023-12-08 3:42PM EST40.000.840.830.86+0.03+3.70%1611,52455.40%
SQ240621P000425002023-12-08 3:14PM EST42.501.061.071.11-0.02-1.85%391,79253.96%
SQ240621P000450002023-12-08 10:55AM EST45.001.301.371.45-0.08-5.80%73,64752.83%
SQ240621P000475002023-12-08 2:02PM EST47.501.701.741.79-0.06-3.41%41,12251.47%
SQ240621P000500002023-12-08 12:05PM EST50.002.142.192.24-0.06-2.73%148,81450.42%
SQ240621P000525002023-12-08 9:38AM EST52.502.702.692.88-0.06-2.17%23,72050.45%
SQ240621P000550002023-12-08 2:38PM EST55.003.253.303.40-0.12-3.56%61,01848.72%
SQ240621P000575002023-12-08 3:18PM EST57.504.004.004.10-0.18-4.31%20898047.73%
SQ240621P000600002023-12-07 1:59PM EST60.004.604.804.95-0.32-6.50%11,58647.08%
SQ240621P000625002023-12-07 12:29PM EST62.505.855.755.850.00-146246.14%
SQ240621P000650002023-12-08 11:14AM EST65.006.606.756.90-0.35-5.04%131,92145.48%
SQ240621P000675002023-12-08 3:18PM EST67.507.857.908.10-0.30-3.68%41,09645.04%
SQ240621P000700002023-12-08 3:14PM EST70.009.109.159.45-0.60-6.19%1780044.82%
SQ240621P000725002023-12-07 3:23PM EST72.5010.8510.3010.750.00-4,0024,36443.82%
SQ240621P000750002023-12-08 11:01AM EST75.0011.6511.9512.55-0.59-4.82%5262344.82%
SQ240621P000775002023-12-08 3:40PM EST77.5013.5513.5514.10-2.40-15.05%3521,18544.09%
SQ240621P000800002023-12-08 3:52PM EST80.0015.3015.1515.50-0.20-1.29%4525342.09%
SQ240621P000825002023-12-08 3:20PM EST82.5017.0016.8517.30-0.50-2.86%762341.68%
SQ240621P000850002023-12-08 9:39AM EST85.0019.2018.7019.10-7.37-27.74%3140.77%
SQ240621P000875002023-12-06 11:07AM EST87.5020.7520.6521.050.00-6640.26%
SQ240621P000900002023-11-16 2:34PM EST90.0034.2022.6523.050.00-1639.60%
SQ240621P000925002023-11-27 2:24PM EST92.5032.3024.7025.150.00-11739.15%
SQ240621P000950002023-11-27 11:56AM EST95.0034.7526.7527.350.00-1139.01%
SQ240621P000975002023-08-23 11:48AM EST97.5040.5552.1553.200.00-40162.26%
SQ240621P001000002023-12-08 11:18AM EST100.0031.2231.2531.80-0.40-1.27%61037.99%
SQ240621P001050002023-09-07 1:46PM EST105.0049.4560.7561.600.00-420174.41%
SQ240621P001100002023-08-23 8:44AM EST110.0053.5064.6565.800.00-10173.72%
SQ240621P001150002023-08-10 12:41PM EST115.0053.0061.4562.350.00-10135.85%
SQ240621P001200002023-07-24 8:53AM EST120.0046.2063.0063.800.00-40122.12%
SQ240621P001250002023-08-18 9:14AM EST125.0068.9071.6072.850.00-10144.78%
SQ240621P001300002023-08-18 11:02AM EST130.0073.2576.6577.700.00-100147.86%