Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-06-17 10:14AM EDT | 20.00 | 41.90 | 51.55 | 52.25 | 0.00 | - | 1 | 19 | 265.38% |
| SQ250117C00022500 | 2024-07-16 11:15AM EDT | 22.50 | 51.00 | 41.95 | 42.85 | 0.00 | - | 8 | 200 | 0.00% |
| SQ250117C00025000 | 2024-06-18 2:04PM EDT | 25.00 | 37.96 | 44.20 | 44.75 | 0.00 | - | 1 | 43 | 170.17% |
| SQ250117C00027500 | 2024-08-30 2:48PM EDT | 27.50 | 38.57 | 38.85 | 40.70 | 0.00 | - | 2 | 153 | 90.23% |
| SQ250117C00030000 | 2024-10-01 10:03AM EDT | 30.00 | 36.40 | 37.30 | 37.75 | 0.00 | - | 22 | 363 | 93.85% |
| SQ250117C00032500 | 2024-08-07 11:21AM EDT | 32.50 | 28.08 | 29.60 | 29.95 | 0.00 | - | 1 | 54 | 0.00% |
| SQ250117C00035000 | 2024-08-06 9:35AM EDT | 35.00 | 23.54 | 0.00 | 0.00 | 0.00 | - | 85 | 839 | 0.00% |
| SQ250117C00037500 | 2024-07-26 10:32AM EDT | 37.50 | 24.72 | 28.70 | 29.40 | 0.00 | - | 8 | 343 | 0.00% |
| SQ250117C00040000 | 2024-10-03 1:43PM EDT | 40.00 | 26.54 | 27.70 | 28.15 | 0.00 | - | 10 | 984 | 73.97% |
| SQ250117C00042500 | 2024-10-01 3:55PM EDT | 42.50 | 24.85 | 25.35 | 25.90 | 0.00 | - | 18 | 360 | 70.75% |
| SQ250117C00045000 | 2024-09-25 3:13PM EDT | 45.00 | 21.95 | 23.20 | 23.55 | 0.00 | - | 1 | 665 | 67.90% |
| SQ250117C00047500 | 2024-09-11 10:51AM EDT | 47.50 | 15.65 | 20.95 | 21.25 | 0.00 | - | 1 | 247 | 64.16% |
| SQ250117C00050000 | 2024-10-03 10:17AM EDT | 50.00 | 17.62 | 18.85 | 19.05 | 0.00 | - | 3 | 1,203 | 61.62% |
| SQ250117C00052500 | 2024-09-20 11:58AM EDT | 52.50 | 17.53 | 16.80 | 17.00 | 0.00 | - | 1 | 474 | 59.55% |
| SQ250117C00055000 | 2024-10-03 10:12AM EDT | 55.00 | 13.85 | 14.85 | 14.95 | 0.00 | - | 1 | 781 | 57.25% |
| SQ250117C00057500 | 2024-10-04 3:25PM EDT | 57.50 | 12.70 | 13.00 | 13.10 | +0.97 | +8.27% | 1 | 622 | 55.57% |
| SQ250117C00060000 | 2024-10-04 3:55PM EDT | 60.00 | 11.30 | 11.25 | 11.45 | +1.03 | +10.03% | 11 | 2,843 | 54.29% |
| SQ250117C00062500 | 2024-10-04 12:42PM EDT | 62.50 | 9.45 | 9.65 | 9.80 | +0.60 | +6.78% | 3 | 1,104 | 52.70% |
| SQ250117C00065000 | 2024-10-04 3:55PM EDT | 65.00 | 8.20 | 8.20 | 8.35 | +0.74 | +9.92% | 63 | 1,366 | 51.53% |
| SQ250117C00067500 | 2024-10-04 12:38PM EDT | 67.50 | 6.80 | 6.90 | 7.05 | +0.44 | +6.92% | 38 | 1,939 | 50.50% |
| SQ250117C00070000 | 2024-10-04 2:55PM EDT | 70.00 | 5.46 | 5.75 | 5.90 | +0.21 | +4.00% | 121 | 4,261 | 50.15% |
| SQ250117C00072500 | 2024-10-04 3:44PM EDT | 72.50 | 4.77 | 4.80 | 4.90 | +0.67 | +16.34% | 25 | 1,952 | 49.41% |
| SQ250117C00075000 | 2024-10-04 3:59PM EDT | 75.00 | 3.99 | 3.95 | 4.05 | +0.34 | +9.32% | 25 | 5,100 | 48.88% |
| SQ250117C00077500 | 2024-10-04 9:41AM EDT | 77.50 | 3.10 | 3.20 | 3.30 | +0.16 | +5.44% | 19 | 1,607 | 48.22% |
| SQ250117C00080000 | 2024-10-04 1:49PM EDT | 80.00 | 2.52 | 2.62 | 2.68 | +0.10 | +4.13% | 31 | 4,239 | 47.75% |
| SQ250117C00082500 | 2024-10-04 1:40PM EDT | 82.50 | 2.02 | 2.14 | 2.19 | +0.18 | +9.78% | 4 | 1,314 | 47.60% |
| SQ250117C00085000 | 2024-10-04 3:52PM EDT | 85.00 | 1.75 | 1.73 | 1.78 | +0.14 | +8.70% | 68 | 2,706 | 47.45% |
| SQ250117C00087500 | 2024-10-03 2:11PM EDT | 87.50 | 1.30 | 1.41 | 1.45 | -0.04 | -2.99% | 4 | 2,318 | 47.41% |
| SQ250117C00090000 | 2024-10-04 3:26PM EDT | 90.00 | 1.11 | 1.14 | 1.24 | +0.04 | +3.74% | 52 | 7,122 | 48.15% |
| SQ250117C00092500 | 2024-10-03 1:21PM EDT | 92.50 | 0.85 | 0.92 | 1.15 | 0.00 | - | 18 | 1,870 | 49.95% |
| SQ250117C00095000 | 2024-10-04 12:53PM EDT | 95.00 | 0.77 | 0.76 | 0.94 | +0.11 | +16.67% | 1 | 2,822 | 49.88% |
| SQ250117C00097500 | 2024-10-04 3:27PM EDT | 97.50 | 0.60 | 0.62 | 0.65 | -0.20 | -25.00% | 3 | 1,518 | 47.90% |
| SQ250117C00100000 | 2024-10-04 3:15PM EDT | 100.00 | 0.49 | 0.51 | 0.53 | -0.01 | -2.00% | 18 | 11,686 | 48.00% |
| SQ250117C00105000 | 2024-10-04 10:13AM EDT | 105.00 | 0.29 | 0.34 | 0.48 | -0.02 | -6.45% | 2 | 3,569 | 51.22% |
| SQ250117C00110000 | 2024-10-03 10:49AM EDT | 110.00 | 0.22 | 0.17 | 0.28 | 0.00 | - | 1 | 7,211 | 49.95% |
| SQ250117C00115000 | 2024-10-04 3:50PM EDT | 115.00 | 0.23 | 0.08 | 0.25 | +0.04 | +21.05% | 6 | 2,388 | 52.44% |
| SQ250117C00120000 | 2024-10-04 3:53PM EDT | 120.00 | 0.18 | 0.10 | 0.19 | +0.04 | +28.57% | 1 | 13,472 | 51.27% |
| SQ250117C00125000 | 2024-10-03 10:07AM EDT | 125.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 4 | 2,527 | 53.32% |
| SQ250117C00130000 | 2024-10-04 12:13PM EDT | 130.00 | 0.09 | 0.06 | 0.11 | +0.01 | +12.50% | 5 | 17,510 | 53.03% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-09-10 10:32AM EDT | 20.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1,680 | 2,013 | 100.39% |
| SQ250117P00022500 | 2024-09-16 12:54PM EDT | 22.50 | 0.05 | 0.00 | 0.17 | 0.00 | - | 20 | 595 | 91.99% |
| SQ250117P00025000 | 2024-09-23 10:04AM EDT | 25.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 2 | 1,465 | 84.96% |
| SQ250117P00027500 | 2024-09-16 12:54PM EDT | 27.50 | 0.10 | 0.02 | 0.20 | 0.00 | - | 25 | 1,795 | 78.91% |
| SQ250117P00030000 | 2024-10-02 10:53AM EDT | 30.00 | 0.10 | 0.04 | 0.23 | 0.00 | - | 2 | 1,679 | 74.02% |
| SQ250117P00032500 | 2024-10-04 11:39AM EDT | 32.50 | 0.17 | 0.06 | 0.28 | -0.04 | -19.05% | 2 | 1,423 | 69.82% |
| SQ250117P00035000 | 2024-10-04 2:23PM EDT | 35.00 | 0.21 | 0.15 | 0.33 | -0.04 | -16.00% | 17 | 1,657 | 67.29% |
| SQ250117P00037500 | 2024-09-26 9:33AM EDT | 37.50 | 0.24 | 0.17 | 0.41 | 0.00 | - | 1 | 1,516 | 63.18% |
| SQ250117P00040000 | 2024-10-04 2:10PM EDT | 40.00 | 0.40 | 0.30 | 0.47 | -0.02 | -4.76% | 2 | 3,492 | 60.45% |
| SQ250117P00042500 | 2024-10-02 1:16PM EDT | 42.50 | 0.53 | 0.42 | 0.58 | -0.12 | -18.46% | 4 | 2,730 | 57.67% |
| SQ250117P00045000 | 2024-10-02 1:15PM EDT | 45.00 | 0.89 | 0.65 | 0.73 | 0.00 | - | 40 | 3,262 | 55.96% |
| SQ250117P00047500 | 2024-10-01 11:12AM EDT | 47.50 | 1.17 | 0.87 | 0.92 | 0.00 | - | 60 | 2,220 | 53.61% |
| SQ250117P00050000 | 2024-10-04 2:23PM EDT | 50.00 | 1.35 | 1.18 | 1.36 | -0.19 | -12.34% | 39 | 7,435 | 53.05% |
| SQ250117P00052500 | 2024-10-03 3:19PM EDT | 52.50 | 1.94 | 1.39 | 1.81 | 0.00 | - | 2 | 3,826 | 50.73% |
| SQ250117P00055000 | 2024-10-04 3:47PM EDT | 55.00 | 2.13 | 2.05 | 2.14 | -0.57 | -21.11% | 30 | 7,102 | 49.90% |
| SQ250117P00057500 | 2024-10-04 12:35PM EDT | 57.50 | 2.85 | 2.68 | 2.91 | -0.41 | -12.58% | 100 | 2,806 | 50.09% |
| SQ250117P00060000 | 2024-10-04 12:52PM EDT | 60.00 | 3.60 | 3.40 | 3.50 | -0.40 | -10.00% | 1 | 5,311 | 47.56% |
| SQ250117P00062500 | 2024-10-03 3:17PM EDT | 62.50 | 5.06 | 4.30 | 4.40 | 0.00 | - | 1 | 1,689 | 46.61% |
| SQ250117P00065000 | 2024-10-04 1:36PM EDT | 65.00 | 5.80 | 5.30 | 5.45 | -0.35 | -5.69% | 8 | 2,331 | 45.72% |
| SQ250117P00067500 | 2024-10-03 1:39PM EDT | 67.50 | 7.45 | 6.50 | 6.60 | 0.00 | - | 62 | 2,666 | 44.50% |
| SQ250117P00070000 | 2024-10-04 1:46PM EDT | 70.00 | 8.24 | 7.85 | 8.00 | -0.71 | -7.93% | 20 | 6,749 | 43.98% |
| SQ250117P00072500 | 2024-09-30 1:43PM EDT | 72.50 | 9.10 | 9.35 | 9.50 | 0.00 | - | 4 | 2,602 | 43.14% |
| SQ250117P00075000 | 2024-10-03 2:56PM EDT | 75.00 | 12.25 | 11.00 | 11.15 | 0.00 | - | 34 | 1,355 | 42.35% |
| SQ250117P00077500 | 2024-10-04 2:29PM EDT | 77.50 | 13.60 | 12.80 | 12.95 | -0.55 | -3.89% | 1 | 667 | 41.69% |
| SQ250117P00080000 | 2024-10-01 9:55AM EDT | 80.00 | 16.05 | 14.70 | 15.85 | 0.00 | - | 2 | 4,638 | 49.33% |
| SQ250117P00082500 | 2024-10-03 3:36PM EDT | 82.50 | 18.30 | 16.75 | 17.00 | 0.00 | - | 4 | 2,298 | 41.36% |
| SQ250117P00085000 | 2024-10-02 2:48PM EDT | 85.00 | 21.00 | 18.85 | 19.25 | 0.00 | - | 17 | 666 | 42.24% |
| SQ250117P00087500 | 2024-08-14 10:05AM EDT | 87.50 | 25.60 | 23.70 | 24.00 | 0.00 | - | 2 | 453 | 65.22% |
| SQ250117P00090000 | 2024-10-01 3:55PM EDT | 90.00 | 24.10 | 23.30 | 23.55 | 0.00 | - | 30 | 653 | 39.04% |
| SQ250117P00092500 | 2024-09-27 12:35PM EDT | 92.50 | 26.70 | 25.50 | 26.05 | 0.00 | - | 1 | 136 | 41.65% |
| SQ250117P00095000 | 2024-09-20 11:33AM EDT | 95.00 | 27.95 | 27.80 | 28.25 | 0.00 | - | 10 | 12 | 37.79% |
| SQ250117P00097500 | 2024-05-28 11:35AM EDT | 97.50 | 32.35 | 33.70 | 34.60 | 0.00 | - | 2 | 237 | 80.98% |
| SQ250117P00100000 | 2024-10-03 1:24PM EDT | 100.00 | 34.65 | 31.85 | 33.30 | 0.00 | - | 2 | 20 | 43.41% |
| SQ250117P00105000 | 2024-05-20 9:50AM EDT | 105.00 | 33.60 | 42.55 | 43.50 | 0.00 | - | 11 | 16 | 101.23% |
| SQ250117P00110000 | 2024-09-13 1:30PM EDT | 110.00 | 45.45 | 42.55 | 43.35 | 0.00 | - | 1 | 2 | 52.59% |
| SQ250117P00115000 | 2024-09-26 3:40PM EDT | 115.00 | 48.52 | 47.80 | 48.30 | 0.00 | - | 14 | 0 | 54.79% |
| SQ250117P00120000 | 2024-09-26 3:40PM EDT | 120.00 | 53.54 | 52.70 | 53.35 | 0.00 | - | 14 | 0 | 59.62% |
| SQ250117P00125000 | 2024-09-26 3:40PM EDT | 125.00 | 58.54 | 57.70 | 58.35 | 0.00 | - | 1 | 0 | 62.84% |
| SQ250117P00130000 | 2024-09-30 12:39PM EDT | 130.00 | 62.63 | 61.80 | 63.30 | 0.00 | - | 1 | 1 | 64.31% |
© 2024 Yahoo. Todos los derechos reservados.