U.S. markets close in 50 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.52+0.38 (+0.52%)
A partir del 03:10PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240621C000200002024-03-27 11:23AM EDT20.0063.1053.5054.200.00-26165.82%
SQ240621C000225002024-02-07 4:41PM EDT22.5046.5557.4559.900.00-1039386.96%
SQ240621C000250002024-02-27 11:33AM EDT25.0052.8959.0060.950.00-4747446.19%
SQ240621C000275002024-03-15 11:41AM EDT27.5054.0349.4050.150.00-110239.40%
SQ240621C000300002024-04-04 11:22AM EDT30.0047.5144.1544.700.00-2637144.68%
SQ240621C000325002024-02-16 1:32PM EDT32.5034.5047.2549.250.00-1202271.00%
SQ240621C000350002024-04-05 3:11PM EDT35.0042.4138.7539.600.00-1106113.82%
SQ240621C000375002024-02-23 12:07PM EDT37.5042.6043.2044.900.00-1553246.36%
SQ240621C000400002024-04-15 2:35PM EDT40.0034.7533.5534.550.00-1038891.55%
SQ240621C000425002024-03-04 11:39AM EDT42.5036.3936.8538.600.00-2244194.41%
SQ240621C000450002024-04-15 2:58PM EDT45.0029.5728.7029.650.00-21,10680.18%
SQ240621C000475002024-04-12 1:30PM EDT47.5029.9926.3527.250.00-399376.12%
SQ240621C000500002024-04-17 1:01PM EDT50.0023.3024.2025.00-1.14-4.66%11,67775.44%
SQ240621C000525002024-04-17 12:45PM EDT52.5020.8522.3522.60-1.95-8.55%269274.71%
SQ240621C000550002024-04-16 9:47AM EDT55.0019.0019.9520.150.00-11,34868.24%
SQ240621C000575002024-04-16 3:47PM EDT57.5017.8217.8518.500.00-1492069.26%
SQ240621C000600002024-04-17 12:43PM EDT60.0014.6515.7516.50-1.17-7.40%188166.70%
SQ240621C000625002024-04-15 2:52PM EDT62.5014.3613.7513.950.00-42,23860.99%
SQ240621C000650002024-04-16 3:58PM EDT65.0012.0111.9512.200.00-1091,68259.84%
SQ240621C000675002024-04-17 12:49PM EDT67.509.5910.3510.55-0.86-8.23%361,67958.97%
SQ240621C000700002024-04-17 12:41PM EDT70.008.108.909.05-0.82-9.19%74,60758.28%
SQ240621C000725002024-04-17 1:14PM EDT72.506.957.657.75-0.65-8.55%13,43758.09%
SQ240621C000750002024-04-17 2:42PM EDT75.006.506.306.45+0.10+1.56%1704,30156.41%
SQ240621C000775002024-04-17 1:30PM EDT77.505.105.355.45-0.10-1.92%1901,35356.47%
SQ240621C000800002024-04-17 2:39PM EDT80.004.404.404.55+0.05+1.15%315,14355.91%
SQ240621C000825002024-04-17 1:49PM EDT82.503.593.603.70-0.12-3.23%301,94255.15%
SQ240621C000850002024-04-17 2:33PM EDT85.003.103.053.20+0.17+6.01%835,53256.08%
SQ240621C000875002024-04-17 1:01PM EDT87.502.472.412.46-0.16-6.08%6481,68154.60%
SQ240621C000900002024-04-17 2:17PM EDT90.001.981.972.02-0.22-10.00%4565,79454.64%
SQ240621C000925002024-04-17 1:26PM EDT92.501.481.661.70-0.15-9.20%41,33755.27%
SQ240621C000950002024-04-17 1:49PM EDT95.001.291.251.38-0.13-9.15%82,53354.59%
SQ240621C000975002024-04-16 3:48PM EDT97.501.161.071.11+0.05+4.50%41,49254.98%
SQ240621C001000002024-04-17 2:07PM EDT100.000.880.870.91-0.01-1.12%429,35555.18%
SQ240621C001050002024-04-17 11:44AM EDT105.000.540.610.63-0.08-12.90%292,02456.10%
SQ240621C001100002024-04-17 1:42PM EDT110.000.410.410.44-0.07-14.58%41,88056.74%
SQ240621C001150002024-04-17 1:23PM EDT115.000.280.240.40-0.02-6.67%291,45258.30%
SQ240621C001200002024-04-17 12:31PM EDT120.000.190.160.26-0.02-9.52%21,12358.30%
SQ240621C001250002024-04-17 11:46AM EDT125.000.160.100.22-0.09-36.00%391459.67%
SQ240621C001300002024-04-17 2:35PM EDT130.000.110.100.160.00-45,99561.43%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240621P000200002024-03-05 2:11PM EDT20.000.030.000.100.00-1167126.17%
SQ240621P000225002024-02-28 11:16AM EDT22.500.020.000.060.00-3392108.59%
SQ240621P000250002024-03-26 1:17PM EDT25.000.110.010.060.00-5360100.78%
SQ240621P000275002024-04-15 10:17AM EDT27.500.010.000.040.00-44,03186.72%
SQ240621P000300002024-04-02 1:14PM EDT30.000.050.040.050.00-22,65187.50%
SQ240621P000325002024-04-10 2:11PM EDT32.500.060.000.180.00-14,52887.50%
SQ240621P000350002024-04-15 1:53PM EDT35.000.060.030.070.00-15,27174.22%
SQ240621P000375002024-04-15 1:57PM EDT37.500.100.020.160.00-21,70573.44%
SQ240621P000400002024-04-15 2:51PM EDT40.000.140.080.180.00-301,40970.90%
SQ240621P000425002024-04-16 3:10PM EDT42.500.190.120.260.00-24,10068.65%
SQ240621P000450002024-04-17 2:29PM EDT45.000.260.160.29-0.01-3.70%185,37364.26%
SQ240621P000475002024-04-17 12:46PM EDT47.500.380.310.420.00-11,80563.97%
SQ240621P000500002024-04-17 2:42PM EDT50.000.480.460.49-0.05-9.43%138,79861.08%
SQ240621P000525002024-04-17 2:41PM EDT52.500.680.640.69+0.07+11.48%65,27359.47%
SQ240621P000550002024-04-17 2:23PM EDT55.000.950.890.94-0.10-9.52%42,19157.96%
SQ240621P000575002024-04-17 11:31AM EDT57.501.401.221.31+0.02+1.45%12,40556.89%
SQ240621P000600002024-04-17 2:49PM EDT60.001.651.671.74-0.20-10.81%147,14955.79%
SQ240621P000625002024-04-17 10:44AM EDT62.502.382.202.25+0.06+2.59%4682054.42%
SQ240621P000650002024-04-17 12:46PM EDT65.003.452.902.95+0.40+13.11%72,58153.71%
SQ240621P000675002024-04-17 12:43PM EDT67.504.253.753.85+0.28+7.05%191,51753.35%
SQ240621P000700002024-04-17 12:30PM EDT70.005.304.754.85+0.38+7.72%1224,37552.76%
SQ240621P000725002024-04-17 12:15PM EDT72.506.345.855.90+0.17+2.76%885,22251.56%
SQ240621P000750002024-04-17 2:15PM EDT75.007.257.057.15-0.15-2.03%3123,42350.38%
SQ240621P000775002024-04-17 2:32PM EDT77.508.708.508.60-0.08-0.91%806,89150.20%
SQ240621P000800002024-04-17 2:42PM EDT80.0010.0010.0510.20-0.46-4.40%411,66949.66%
SQ240621P000825002024-04-16 9:49AM EDT82.5012.7511.6511.800.00-31,01547.93%
SQ240621P000850002024-04-15 3:20PM EDT85.0014.7013.6513.80+0.69+4.93%51,28748.63%
SQ240621P000875002024-04-09 12:13PM EDT87.5012.0515.6515.900.00-841849.44%
SQ240621P000900002024-04-17 2:52PM EDT90.0017.6317.7518.10+0.09+0.51%121550.56%
SQ240621P000925002024-04-01 9:42AM EDT92.5013.8019.8020.000.00-19947.02%
SQ240621P000950002024-04-15 1:31PM EDT95.0021.8021.9522.300.00-630447.61%
SQ240621P000975002024-04-15 1:05PM EDT97.5023.1524.3024.800.00-732950.90%
SQ240621P001000002024-04-10 9:51AM EDT100.0022.9526.4526.850.00-1010345.02%
SQ240621P001050002024-03-04 4:45PM EDT105.0028.3025.9026.750.00-230.00%
SQ240621P001100002024-03-06 3:00PM EDT110.0034.1032.6533.500.00-770.00%
SQ240621P001150002024-04-01 3:07PM EDT115.0033.3540.6541.450.00-110.00%
SQ240621P001200002024-03-15 10:16AM EDT120.0039.0942.6043.500.00-200.00%
SQ240621P001250002023-08-18 10:14AM EDT125.0068.9071.6072.850.00-10265.72%
SQ240621P001300002023-08-18 12:02PM EDT130.0073.2576.6577.700.00-100271.20%