U.S. markets open in 5 hours 43 minutes
F S&P 500
5,052.25 +4.75 (+0.09%) F Dow Jones
38,525.00 +57.00 (+0.15%) F Nasdaq
17,359.75 +9.75 (+0.06%) E-mini Russell 2000 Index Futur
1,984.20 +1.60 (+0.08%) Petróleo
82.42 +0.52 (+0.63%) Oro
2,323.60 -22.80 (-0.97%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 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 | 2024-03-27 11:23AM EDT | 20.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621C00022500 | 2024-02-07 4:41PM EDT | 22.50 | 46.55 | 57.45 | 59.90 | 0.00 | - | 10 | 39 | 456.54% |
| SQ240621C00025000 | 2024-02-27 11:33AM EDT | 25.00 | 52.89 | 59.00 | 60.95 | 0.00 | - | 47 | 47 | 517.68% |
| SQ240621C00027500 | 2024-03-15 11:41AM EDT | 27.50 | 54.03 | 49.40 | 50.15 | 0.00 | - | 1 | 10 | 293.36% |
| SQ240621C00030000 | 2024-04-19 3:33PM EDT | 30.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240621C00032500 | 2024-02-16 1:32PM EDT | 32.50 | 34.50 | 47.25 | 49.25 | 0.00 | - | 1 | 202 | 317.14% |
| SQ240621C00035000 | 2024-04-05 3:11PM EDT | 35.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621C00037500 | 2024-02-23 12:07PM EDT | 37.50 | 42.60 | 43.20 | 44.90 | 0.00 | - | 15 | 53 | 286.18% |
| SQ240621C00040000 | 2024-04-19 3:55PM EDT | 40.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SQ240621C00042500 | 2024-03-04 11:39AM EDT | 42.50 | 36.39 | 36.85 | 38.60 | 0.00 | - | 2 | 244 | 228.13% |
| SQ240621C00045000 | 2024-04-17 3:43PM EDT | 45.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQ240621C00047500 | 2024-04-19 12:41PM EDT | 47.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240621C00050000 | 2024-04-19 3:37PM EDT | 50.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SQ240621C00052500 | 2024-04-19 1:22PM EDT | 52.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240621C00055000 | 2024-04-22 2:28PM EDT | 55.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621C00057500 | 2024-04-22 10:18AM EDT | 57.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621C00060000 | 2024-04-19 1:46PM EDT | 60.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQ240621C00062500 | 2024-04-19 3:48PM EDT | 62.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621C00065000 | 2024-04-22 2:25PM EDT | 65.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SQ240621C00067500 | 2024-04-19 2:37PM EDT | 67.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240621C00070000 | 2024-04-22 3:20PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SQ240621C00072500 | 2024-04-22 3:57PM EDT | 72.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SQ240621C00075000 | 2024-04-22 2:47PM EDT | 75.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SQ240621C00077500 | 2024-04-22 12:39PM EDT | 77.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SQ240621C00080000 | 2024-04-22 3:57PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 6.25% |
| SQ240621C00082500 | 2024-04-22 2:27PM EDT | 82.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| SQ240621C00085000 | 2024-04-22 3:59PM EDT | 85.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| SQ240621C00087500 | 2024-04-22 12:33PM EDT | 87.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SQ240621C00090000 | 2024-04-22 3:53PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| SQ240621C00092500 | 2024-04-22 3:49PM EDT | 92.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| SQ240621C00095000 | 2024-04-22 3:57PM EDT | 95.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SQ240621C00097500 | 2024-04-22 9:50AM EDT | 97.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ240621C00100000 | 2024-04-22 3:28PM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SQ240621C00105000 | 2024-04-22 12:15PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 25.00% |
| SQ240621C00110000 | 2024-04-22 2:33PM EDT | 110.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SQ240621C00115000 | 2024-04-22 10:11AM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SQ240621C00120000 | 2024-04-22 12:20PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SQ240621C00125000 | 2024-04-17 11:46AM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ240621C00130000 | 2024-04-22 11:16AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
Opciones de ventapor21 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 | 2024-03-05 2:11PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 130.08% |
| SQ240621P00022500 | 2024-02-28 11:16AM EDT | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 392 | 111.72% |
| SQ240621P00025000 | 2024-03-26 1:17PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQ240621P00027500 | 2024-04-15 10:17AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ240621P00030000 | 2024-04-18 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ240621P00032500 | 2024-04-10 2:11PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240621P00035000 | 2024-04-22 12:25PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240621P00037500 | 2024-04-15 1:57PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ240621P00040000 | 2024-04-19 3:42PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SQ240621P00042500 | 2024-04-17 3:08PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ240621P00045000 | 2024-04-19 3:32PM EDT | 45.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SQ240621P00047500 | 2024-04-22 11:04AM EDT | 47.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SQ240621P00050000 | 2024-04-22 3:42PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SQ240621P00052500 | 2024-04-22 2:41PM EDT | 52.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SQ240621P00055000 | 2024-04-22 1:21PM EDT | 55.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SQ240621P00057500 | 2024-04-22 12:32PM EDT | 57.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SQ240621P00060000 | 2024-04-22 3:42PM EDT | 60.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SQ240621P00062500 | 2024-04-22 11:49AM EDT | 62.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| SQ240621P00065000 | 2024-04-22 3:33PM EDT | 65.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SQ240621P00067500 | 2024-04-22 12:39PM EDT | 67.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| SQ240621P00070000 | 2024-04-22 3:52PM EDT | 70.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| SQ240621P00072500 | 2024-04-22 3:22PM EDT | 72.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SQ240621P00075000 | 2024-04-22 3:50PM EDT | 75.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQ240621P00077500 | 2024-04-22 3:33PM EDT | 77.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SQ240621P00080000 | 2024-04-22 10:21AM EDT | 80.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240621P00082500 | 2024-04-19 12:58PM EDT | 82.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00085000 | 2024-04-22 12:33PM EDT | 85.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00087500 | 2024-04-22 3:20PM EDT | 87.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00090000 | 2024-04-17 2:52PM EDT | 90.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00092500 | 2024-04-01 9:42AM EDT | 92.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 95.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00097500 | 2024-04-15 1:05PM EDT | 97.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 105.00 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240621P00110000 | 2024-03-06 3:00PM EDT | 110.00 | 34.10 | 32.65 | 33.50 | 0.00 | - | 7 | 7 | 0.00% |
| SQ240621P00115000 | 2024-04-01 3:07PM EDT | 115.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00120000 | 2024-03-15 10:16AM EDT | 120.00 | 39.09 | 42.60 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00125000 | 2023-08-18 10:14AM EDT | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 270.92% |
| SQ240621P00130000 | 2023-08-18 12:02PM EDT | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 276.60% |
© 2024 Yahoo. Todos los derechos reservados.