Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00032500 | 2024-06-14 1:05PM EDT | 32.50 | 30.94 | 35.25 | 39.15 | 0.00 | - | 1 | 3 | 190.77% |
| SQ241220C00035000 | 2024-07-26 10:11AM EDT | 35.00 | 27.60 | 26.15 | 26.85 | -0.08 | -0.29% | 4 | 9 | 74.27% |
| SQ241220C00037500 | 2024-07-26 11:29AM EDT | 37.50 | 24.21 | 24.15 | 24.65 | -2.49 | -9.33% | 4 | 5 | 72.80% |
| SQ241220C00040000 | 2024-07-25 11:18AM EDT | 40.00 | 24.40 | 21.90 | 22.55 | 0.00 | - | 10 | 70 | 69.53% |
| SQ241220C00042500 | 2024-07-16 11:07AM EDT | 42.50 | 31.65 | 19.70 | 20.35 | 0.00 | - | 3 | 20 | 65.58% |
| SQ241220C00045000 | 2024-07-25 12:10PM EDT | 45.00 | 20.35 | 17.80 | 18.50 | 0.00 | - | 1 | 5 | 64.62% |
| SQ241220C00047500 | 2024-07-25 3:40PM EDT | 47.50 | 17.85 | 15.95 | 16.50 | 0.00 | - | 7 | 17 | 62.35% |
| SQ241220C00050000 | 2024-07-25 2:57PM EDT | 50.00 | 16.15 | 14.45 | 14.80 | 0.00 | - | 6 | 170 | 62.18% |
| SQ241220C00055000 | 2024-07-26 1:38PM EDT | 55.00 | 11.80 | 11.30 | 11.75 | -1.80 | -13.24% | 154 | 528 | 60.00% |
| SQ241220C00057500 | 2024-07-26 12:21PM EDT | 57.50 | 10.60 | 9.85 | 10.20 | -1.05 | -9.01% | 9 | 457 | 58.19% |
| SQ241220C00060000 | 2024-07-26 3:58PM EDT | 60.00 | 8.85 | 8.60 | 8.90 | -0.80 | -8.29% | 17 | 366 | 57.23% |
| SQ241220C00062500 | 2024-07-26 1:00PM EDT | 62.50 | 8.00 | 7.65 | 7.75 | -0.65 | -7.51% | 39 | 448 | 57.04% |
| SQ241220C00065000 | 2024-07-26 3:07PM EDT | 65.00 | 6.70 | 6.65 | 6.75 | -0.93 | -12.19% | 57 | 773 | 56.51% |
| SQ241220C00067500 | 2024-07-26 1:42PM EDT | 67.50 | 6.10 | 5.65 | 6.00 | -0.50 | -7.58% | 66 | 494 | 56.13% |
| SQ241220C00070000 | 2024-07-26 3:58PM EDT | 70.00 | 5.00 | 4.95 | 5.20 | -0.71 | -12.43% | 182 | 903 | 55.98% |
| SQ241220C00072500 | 2024-07-26 3:04PM EDT | 72.50 | 4.30 | 4.15 | 4.55 | -0.95 | -18.10% | 216 | 754 | 55.40% |
| SQ241220C00075000 | 2024-07-26 3:37PM EDT | 75.00 | 3.75 | 3.70 | 3.80 | -0.45 | -10.71% | 104 | 1,024 | 55.14% |
| SQ241220C00077500 | 2024-07-26 12:54PM EDT | 77.50 | 3.30 | 3.10 | 3.40 | -0.49 | -12.93% | 184 | 873 | 55.09% |
| SQ241220C00080000 | 2024-07-26 3:44PM EDT | 80.00 | 2.82 | 2.74 | 2.90 | -0.28 | -9.03% | 266 | 2,681 | 55.10% |
| SQ241220C00082500 | 2024-07-26 11:38AM EDT | 82.50 | 2.49 | 2.23 | 2.54 | -0.56 | -18.36% | 108 | 391 | 54.61% |
| SQ241220C00085000 | 2024-07-26 2:13PM EDT | 85.00 | 2.09 | 2.03 | 2.09 | -0.46 | -18.04% | 17 | 1,672 | 54.61% |
| SQ241220C00087500 | 2024-07-25 1:34PM EDT | 87.50 | 2.19 | 1.61 | 1.88 | 0.00 | - | 9 | 333 | 54.29% |
| SQ241220C00090000 | 2024-07-26 1:24PM EDT | 90.00 | 1.65 | 1.50 | 1.56 | -0.29 | -14.95% | 7 | 1,157 | 54.57% |
| SQ241220C00092500 | 2024-07-26 3:15PM EDT | 92.50 | 1.31 | 1.17 | 1.34 | -0.24 | -15.48% | 4 | 65 | 53.83% |
| SQ241220C00095000 | 2024-07-26 3:01PM EDT | 95.00 | 1.14 | 0.99 | 1.25 | -0.36 | -24.00% | 32 | 673 | 54.37% |
| SQ241220C00100000 | 2024-07-26 1:23PM EDT | 100.00 | 0.92 | 0.73 | 0.99 | -0.24 | -20.69% | 13 | 1,890 | 54.86% |
| SQ241220C00105000 | 2024-07-26 1:41PM EDT | 105.00 | 0.65 | 0.54 | 0.79 | -0.14 | -17.72% | 10 | 411 | 55.35% |
| SQ241220C00110000 | 2024-07-26 3:01PM EDT | 110.00 | 0.52 | 0.50 | 0.62 | -0.16 | -23.53% | 76 | 573 | 56.69% |
| SQ241220C00115000 | 2024-07-26 1:48PM EDT | 115.00 | 0.41 | 0.30 | 0.42 | -0.04 | -8.89% | 50 | 533 | 55.13% |
| SQ241220C00120000 | 2024-07-26 10:52AM EDT | 120.00 | 0.35 | 0.30 | 0.44 | -0.02 | -5.41% | 470 | 722 | 58.15% |
| SQ241220C00125000 | 2024-07-26 12:50PM EDT | 125.00 | 0.29 | 0.25 | 0.37 | 0.00 | - | 19 | 672 | 59.03% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-07-26 3:17PM EDT | 32.50 | 0.40 | 0.32 | 0.45 | +0.20 | +100.00% | 11 | 147 | 60.50% |
| SQ241220P00035000 | 2024-07-26 10:38AM EDT | 35.00 | 0.55 | 0.48 | 0.69 | +0.21 | +61.76% | 8 | 104 | 59.62% |
| SQ241220P00037500 | 2024-07-25 3:51PM EDT | 37.50 | 0.69 | 0.78 | 0.94 | 0.00 | - | 4 | 235 | 58.91% |
| SQ241220P00040000 | 2024-07-26 12:34PM EDT | 40.00 | 1.10 | 1.07 | 1.25 | +0.15 | +15.79% | 17 | 2,664 | 57.37% |
| SQ241220P00042500 | 2024-07-26 3:36PM EDT | 42.50 | 1.50 | 1.43 | 1.53 | +0.25 | +20.00% | 3 | 620 | 55.18% |
| SQ241220P00045000 | 2024-07-26 2:08PM EDT | 45.00 | 1.94 | 1.93 | 2.02 | +0.31 | +19.02% | 4 | 193 | 54.27% |
| SQ241220P00047500 | 2024-07-26 3:36PM EDT | 47.50 | 2.57 | 2.51 | 2.62 | +0.48 | +22.97% | 11 | 1,672 | 53.30% |
| SQ241220P00050000 | 2024-07-26 2:41PM EDT | 50.00 | 3.31 | 3.20 | 3.35 | +0.48 | +16.96% | 14 | 384 | 52.43% |
| SQ241220P00055000 | 2024-07-26 12:44PM EDT | 55.00 | 5.12 | 5.00 | 5.25 | +0.82 | +19.07% | 681 | 2,116 | 51.22% |
| SQ241220P00057500 | 2024-07-26 11:01AM EDT | 57.50 | 6.21 | 6.15 | 6.30 | +0.86 | +16.07% | 163 | 955 | 50.50% |
| SQ241220P00060000 | 2024-07-26 3:23PM EDT | 60.00 | 7.40 | 7.40 | 7.55 | +1.00 | +15.62% | 74 | 1,479 | 50.44% |
| SQ241220P00062500 | 2024-07-26 10:55AM EDT | 62.50 | 8.75 | 8.75 | 8.90 | +1.00 | +12.90% | 63 | 1,988 | 49.71% |
| SQ241220P00065000 | 2024-07-26 1:31PM EDT | 65.00 | 9.90 | 10.25 | 10.35 | +0.80 | +8.79% | 125 | 1,124 | 48.83% |
| SQ241220P00067500 | 2024-07-26 3:04PM EDT | 67.50 | 11.98 | 11.75 | 12.00 | +1.28 | +11.96% | 46 | 774 | 48.51% |
| SQ241220P00070000 | 2024-07-26 11:10AM EDT | 70.00 | 13.50 | 13.40 | 13.75 | +1.25 | +10.20% | 21 | 900 | 48.15% |
| SQ241220P00072500 | 2024-07-26 3:04PM EDT | 72.50 | 15.56 | 15.30 | 15.90 | +1.81 | +13.16% | 5 | 465 | 49.96% |
| SQ241220P00075000 | 2024-07-26 12:39PM EDT | 75.00 | 17.05 | 17.10 | 17.55 | +1.25 | +7.91% | 13 | 515 | 47.52% |
| SQ241220P00077500 | 2024-07-25 3:30PM EDT | 77.50 | 17.70 | 19.20 | 19.80 | 0.00 | - | 8 | 766 | 49.06% |
| SQ241220P00080000 | 2024-07-26 12:49PM EDT | 80.00 | 21.25 | 21.15 | 21.65 | +1.40 | +7.05% | 171 | 1,333 | 46.70% |
| SQ241220P00082500 | 2024-07-25 3:42PM EDT | 82.50 | 22.00 | 23.25 | 24.10 | 0.00 | - | 2 | 266 | 49.19% |
| SQ241220P00085000 | 2024-07-26 9:46AM EDT | 85.00 | 25.10 | 25.55 | 26.00 | +5.85 | +30.39% | 10 | 661 | 45.75% |
| SQ241220P00087500 | 2024-07-16 12:14PM EDT | 87.50 | 18.40 | 27.75 | 28.25 | 0.00 | - | 1 | 168 | 45.22% |
| SQ241220P00090000 | 2024-07-24 12:54PM EDT | 90.00 | 27.65 | 30.15 | 30.95 | 0.00 | - | 10 | 283 | 50.07% |
| SQ241220P00092500 | 2024-05-23 10:17AM EDT | 92.50 | 26.50 | 29.60 | 30.40 | 0.00 | - | 4 | 22 | 0.00% |
| SQ241220P00095000 | 2024-07-18 11:50AM EDT | 95.00 | 27.15 | 34.85 | 35.70 | 0.00 | - | 1 | 116 | 51.22% |
| SQ241220P00100000 | 2024-07-16 12:32PM EDT | 100.00 | 28.85 | 39.50 | 40.30 | 0.00 | - | 6 | 9 | 48.39% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 105.00 | 39.30 | 39.90 | 41.55 | 0.00 | - | 1 | 49 | 0.00% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 40.00 | 42.15 | 0.00 | - | 2 | 2 | 0.00% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 43.30 | 44.35 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.