Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-02-29 11:42AM EDT | 32.50 | 48.68 | 51.80 | 53.45 | 0.00 | - | 5 | 0 | 296.85% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 0.00% |
| SQ240719C00040000 | 2024-04-19 2:58PM EDT | 40.00 | 30.69 | 34.00 | 35.60 | 0.00 | - | 3 | 9 | 74.46% |
| SQ240719C00042500 | 2024-04-15 1:42PM EDT | 42.50 | 32.78 | 30.60 | 33.20 | 0.00 | - | 3 | 3 | 92.77% |
| SQ240719C00045000 | 2024-02-13 4:28PM EDT | 45.00 | 22.30 | 36.45 | 38.45 | 0.00 | - | 10 | 12 | 176.78% |
| SQ240719C00047500 | 2024-04-15 2:25PM EDT | 47.50 | 27.95 | 26.80 | 28.50 | 0.00 | - | 20 | 44 | 66.36% |
| SQ240719C00050000 | 2024-04-26 3:53PM EDT | 50.00 | 25.75 | 25.50 | 25.95 | +0.30 | +1.18% | 1 | 92 | 71.29% |
| SQ240719C00055000 | 2024-04-25 11:22AM EDT | 55.00 | 19.08 | 21.10 | 21.50 | 0.00 | - | 2 | 121 | 66.06% |
| SQ240719C00057500 | 2024-04-25 11:53AM EDT | 57.50 | 17.10 | 19.25 | 19.45 | 0.00 | - | 2 | 123 | 65.67% |
| SQ240719C00060000 | 2024-04-26 1:48PM EDT | 60.00 | 17.50 | 16.25 | 17.50 | +1.38 | +8.56% | 1 | 325 | 58.84% |
| SQ240719C00062500 | 2024-04-25 2:29PM EDT | 62.50 | 14.13 | 15.05 | 15.50 | 0.00 | - | 73 | 906 | 60.46% |
| SQ240719C00065000 | 2024-04-26 11:26AM EDT | 65.00 | 13.78 | 13.25 | 13.80 | +1.37 | +11.04% | 47 | 258 | 59.45% |
| SQ240719C00067500 | 2024-04-24 9:44AM EDT | 67.50 | 12.63 | 11.80 | 12.00 | 0.00 | - | 1 | 296 | 58.57% |
| SQ240719C00070000 | 2024-04-26 2:51PM EDT | 70.00 | 10.15 | 10.25 | 10.45 | +0.97 | +10.57% | 95 | 354 | 57.40% |
| SQ240719C00072500 | 2024-04-26 2:04PM EDT | 72.50 | 9.00 | 8.85 | 9.00 | +0.95 | +11.80% | 23 | 524 | 56.30% |
| SQ240719C00075000 | 2024-04-26 3:50PM EDT | 75.00 | 7.55 | 7.55 | 7.70 | +0.65 | +9.42% | 80 | 496 | 55.26% |
| SQ240719C00077500 | 2024-04-26 3:42PM EDT | 77.50 | 6.40 | 6.45 | 6.55 | +0.65 | +11.30% | 68 | 855 | 54.60% |
| SQ240719C00080000 | 2024-04-26 2:06PM EDT | 80.00 | 5.60 | 5.45 | 5.60 | +0.70 | +14.29% | 342 | 1,824 | 54.18% |
| SQ240719C00082500 | 2024-04-26 1:25PM EDT | 82.50 | 4.77 | 4.60 | 4.75 | +0.67 | +16.34% | 8 | 743 | 53.83% |
| SQ240719C00085000 | 2024-04-26 3:48PM EDT | 85.00 | 3.85 | 3.90 | 4.00 | +0.39 | +11.27% | 258 | 1,706 | 53.65% |
| SQ240719C00087500 | 2024-04-26 9:33AM EDT | 87.50 | 3.20 | 3.25 | 3.35 | +0.45 | +16.36% | 5 | 479 | 53.30% |
| SQ240719C00090000 | 2024-04-26 2:41PM EDT | 90.00 | 2.70 | 2.74 | 2.79 | +0.32 | +13.45% | 25 | 1,445 | 53.17% |
| SQ240719C00092500 | 2024-04-26 2:41PM EDT | 92.50 | 2.26 | 2.28 | 2.34 | +0.02 | +0.89% | 93 | 219 | 53.08% |
| SQ240719C00095000 | 2024-04-26 1:31PM EDT | 95.00 | 2.01 | 1.91 | 1.96 | +0.11 | +5.79% | 19 | 997 | 53.13% |
| SQ240719C00100000 | 2024-04-26 12:53PM EDT | 100.00 | 1.28 | 1.33 | 1.37 | +0.15 | +13.27% | 150 | 1,470 | 53.22% |
| SQ240719C00105000 | 2024-04-26 11:53AM EDT | 105.00 | 0.90 | 0.92 | 0.96 | +0.18 | +25.00% | 6 | 2,495 | 53.39% |
| SQ240719C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 0.66 | 0.64 | 0.67 | +0.18 | +37.50% | 41 | 787 | 53.64% |
| SQ240719C00115000 | 2024-04-26 1:13PM EDT | 115.00 | 0.47 | 0.45 | 0.48 | 0.00 | - | 4 | 148 | 54.10% |
| SQ240719C00120000 | 2024-04-26 9:36AM EDT | 120.00 | 0.31 | 0.24 | 0.38 | +0.05 | +19.23% | 10 | 245 | 53.91% |
| SQ240719C00125000 | 2024-04-25 1:59PM EDT | 125.00 | 0.32 | 0.19 | 0.30 | +0.12 | +60.00% | 10 | 535 | 55.27% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-04-02 3:58PM EDT | 32.50 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 111 | 77.34% |
| SQ240719P00035000 | 2024-04-08 3:34PM EDT | 35.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 9 | 36 | 71.48% |
| SQ240719P00037500 | 2024-04-26 1:53PM EDT | 37.50 | 0.10 | 0.09 | 0.15 | -0.06 | -37.50% | 6 | 30 | 68.95% |
| SQ240719P00040000 | 2024-04-26 11:56AM EDT | 40.00 | 0.17 | 0.09 | 0.26 | -0.04 | -19.05% | 2 | 152 | 66.99% |
| SQ240719P00042500 | 2024-04-26 11:56AM EDT | 42.50 | 0.25 | 0.16 | 0.28 | -0.02 | -7.41% | 2 | 150 | 63.57% |
| SQ240719P00045000 | 2024-04-26 11:56AM EDT | 45.00 | 0.32 | 0.26 | 0.37 | -0.06 | -15.79% | 2 | 94 | 61.91% |
| SQ240719P00047500 | 2024-04-26 11:57AM EDT | 47.50 | 0.46 | 0.40 | 0.50 | -0.09 | -16.36% | 12 | 201 | 60.55% |
| SQ240719P00050000 | 2024-04-26 11:15AM EDT | 50.00 | 0.67 | 0.65 | 0.68 | -0.07 | -9.46% | 1 | 650 | 60.06% |
| SQ240719P00055000 | 2024-04-25 3:37PM EDT | 55.00 | 1.30 | 1.17 | 1.20 | 0.00 | - | 7 | 474 | 57.18% |
| SQ240719P00057500 | 2024-04-25 11:25AM EDT | 57.50 | 1.94 | 1.54 | 1.58 | 0.00 | - | 25 | 1,583 | 55.98% |
| SQ240719P00060000 | 2024-04-26 12:59PM EDT | 60.00 | 1.91 | 1.99 | 2.01 | -0.62 | -24.51% | 10 | 1,259 | 54.59% |
| SQ240719P00062500 | 2024-04-26 11:44AM EDT | 62.50 | 2.59 | 2.55 | 2.60 | -0.20 | -7.17% | 12 | 375 | 53.64% |
| SQ240719P00065000 | 2024-04-26 10:05AM EDT | 65.00 | 3.10 | 3.20 | 3.30 | -0.90 | -22.50% | 8 | 387 | 52.61% |
| SQ240719P00067500 | 2024-04-26 3:54PM EDT | 67.50 | 4.07 | 3.95 | 4.10 | -0.64 | -13.59% | 18 | 784 | 51.44% |
| SQ240719P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 4.95 | 4.90 | 5.05 | -0.55 | -10.00% | 57 | 671 | 50.68% |
| SQ240719P00072500 | 2024-04-26 3:41PM EDT | 72.50 | 6.00 | 5.95 | 6.10 | -0.82 | -12.02% | 25 | 1,340 | 50.22% |
| SQ240719P00075000 | 2024-04-26 2:14PM EDT | 75.00 | 7.26 | 6.75 | 7.30 | -0.74 | -9.25% | 61 | 1,117 | 49.32% |
| SQ240719P00077500 | 2024-04-26 1:40PM EDT | 77.50 | 8.60 | 8.50 | 8.65 | -0.75 | -8.02% | 15 | 687 | 48.51% |
| SQ240719P00080000 | 2024-04-26 3:59PM EDT | 80.00 | 10.15 | 10.00 | 10.20 | -0.60 | -5.58% | 41 | 714 | 48.17% |
| SQ240719P00082500 | 2024-04-26 2:25PM EDT | 82.50 | 11.80 | 11.70 | 11.90 | -0.95 | -7.45% | 1 | 508 | 48.02% |
| SQ240719P00085000 | 2024-04-26 10:45AM EDT | 85.00 | 13.25 | 13.45 | 13.70 | -0.21 | -1.56% | 20 | 643 | 47.75% |
| SQ240719P00087500 | 2024-04-23 12:49PM EDT | 87.50 | 15.80 | 15.35 | 15.60 | 0.00 | - | 20 | 181 | 47.45% |
| SQ240719P00090000 | 2024-04-25 1:19PM EDT | 90.00 | 18.96 | 17.15 | 17.60 | 0.00 | - | 62 | 434 | 47.19% |
| SQ240719P00092500 | 2024-04-18 9:35AM EDT | 92.50 | 20.79 | 19.40 | 19.85 | 0.00 | - | 1 | 84 | 48.58% |
| SQ240719P00095000 | 2024-04-11 1:03PM EDT | 95.00 | 18.55 | 21.55 | 21.85 | 0.00 | - | 14 | 52 | 46.80% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 26.05 | 26.35 | 0.00 | - | 1 | 55 | 46.46% |
| SQ240719P00105000 | 2024-04-15 3:31PM EDT | 105.00 | 31.70 | 30.50 | 31.10 | 0.00 | - | 2 | 15 | 47.56% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 62.11% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.