U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
79.79-4.04 (-4.82%)
Al cierre: 04:01PM EST
80.10 +0.31 (+0.39%)
Fuera de horario: 06:56PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ250117C000275002023-01-26 11:21AM EST27.5055.2055.2558.350.00-12180.96%
SQ250117C000300002023-01-27 10:11AM EST30.0058.0053.4556.650.00-1120079.86%
SQ250117C000325002023-01-11 2:18PM EST32.5046.3052.5054.250.00-22778.99%
SQ250117C000350002023-01-27 9:31AM EST35.0052.7551.0052.250.00-126077.54%
SQ250117C000375002023-01-18 2:26PM EST37.5043.7549.2550.600.00-215776.23%
SQ250117C000400002023-01-27 3:03PM EST40.0052.8246.7048.850.00-132172.80%
SQ250117C000425002022-11-10 12:32PM EST42.5037.9035.0036.150.00-1310.00%
SQ250117C000450002023-01-30 3:10PM EST45.0045.8043.8546.15-3.84-7.74%182272.56%
SQ250117C000475002022-12-22 12:51PM EST47.5028.4339.8541.550.00-101161.12%
SQ250117C000500002023-01-27 3:05PM EST50.0046.3840.6042.350.00-1517468.90%
SQ250117C000525002023-01-30 2:52PM EST52.5041.2039.1041.30+5.68+15.99%53768.73%
SQ250117C000550002023-01-27 3:05PM EST55.0043.3837.9039.650.00-15067.92%
SQ250117C000575002023-01-27 1:49PM EST57.5041.6536.3038.600.00-25067.35%
SQ250117C000600002023-01-30 1:53PM EST60.0037.5534.9037.30-3.15-7.74%326866.60%
SQ250117C000625002023-01-18 10:47AM EST62.5030.8034.2536.000.00-23966.87%
SQ250117C000650002023-01-27 12:09PM EST65.0037.1232.2534.800.00-69065.23%
SQ250117C000675002023-01-26 3:48PM EST67.5033.2531.0533.550.00-126364.62%
SQ250117C000700002023-01-30 11:09AM EST70.0032.4930.8531.80-2.13-6.15%424864.59%
SQ250117C000725002023-01-26 11:45AM EST72.5029.5528.6031.250.00-15463.36%
SQ250117C000750002023-01-26 12:46PM EST75.0028.9627.5030.150.00-420762.86%
SQ250117C000775002023-01-19 12:37PM EST77.5022.1527.1028.800.00-16262.85%
SQ250117C000800002023-01-30 3:17PM EST80.0027.5026.2527.70-2.50-8.33%2216562.51%
SQ250117C000825002023-01-30 11:40AM EST82.5027.0524.8526.60-0.59-2.13%31061.44%
SQ250117C000850002023-01-30 3:55PM EST85.0025.0024.3525.65-3.39-11.94%367461.58%
SQ250117C000875002023-01-30 11:40AM EST87.5025.1023.7024.60-0.77-2.98%1261.35%
SQ250117C000900002023-01-27 11:47AM EST90.0025.4822.7523.400.00-58560.53%
SQ250117C000950002023-01-27 2:11PM EST95.0024.5120.9521.950.00-115759.96%
SQ250117C001000002023-01-27 3:38PM EST100.0022.4019.4520.450.00-2095559.45%
SQ250117C001050002023-01-23 2:20PM EST105.0019.0516.7018.600.00-319456.94%
SQ250117C001100002023-01-30 9:31AM EST110.0017.8016.0518.15-0.65-3.52%244458.17%
SQ250117C001150002023-01-30 12:47PM EST115.0016.5014.8516.20-1.09-6.20%197156.92%
SQ250117C001200002023-01-27 3:37PM EST120.0016.5513.7515.650.00-292857.18%
Ponepor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ250117P000275002023-01-30 11:25AM EST27.502.101.962.40+0.10+5.00%115463.27%
SQ250117P000300002023-01-27 3:12PM EST30.002.612.362.790.00-59161.74%
SQ250117P000325002023-01-23 9:47AM EST32.503.403.103.350.00-32661.77%
SQ250117P000350002023-01-27 3:26PM EST35.003.403.653.950.00-226360.93%
SQ250117P000375002023-01-26 12:52PM EST37.504.304.254.600.00-573760.13%
SQ250117P000400002023-01-26 2:25PM EST40.004.854.805.150.00-59358.78%
SQ250117P000425002023-01-27 11:08AM EST42.505.255.206.250.00-22958.23%
SQ250117P000450002023-01-27 12:21PM EST45.005.756.307.000.00-24458.22%
SQ250117P000475002023-01-27 11:45AM EST47.506.556.457.650.00-1418755.91%
SQ250117P000500002023-01-27 1:28PM EST50.007.287.858.600.00-2126356.49%
SQ250117P000525002023-01-30 9:31AM EST52.508.588.659.50+0.28+3.37%157055.67%
SQ250117P000550002023-01-26 2:27PM EST55.009.559.6010.350.00-16128654.91%
SQ250117P000575002023-01-27 1:57PM EST57.509.6010.6011.300.00-1711754.27%
SQ250117P000600002023-01-30 12:21PM EST60.0011.4010.6012.35+0.85+8.06%215552.17%
SQ250117P000625002023-01-27 1:57PM EST62.5011.5112.4513.450.00-166552.81%
SQ250117P000650002023-01-27 10:15AM EST65.0012.9513.5014.550.00-15452.14%
SQ250117P000675002023-01-27 12:59PM EST67.5013.6014.7515.700.00-927851.71%
SQ250117P000700002023-01-30 9:34AM EST70.0015.3315.9016.80+0.63+4.29%580450.98%
SQ250117P000725002023-01-24 2:41PM EST72.5016.5516.9018.100.00-518250.23%
SQ250117P000750002023-01-30 9:31AM EST75.0017.7718.2019.35+0.42+2.42%828451.13%
SQ250117P000775002023-01-26 12:00PM EST77.5019.7518.5020.650.00-25450.55%
SQ250117P000800002023-01-27 11:06AM EST80.0019.8520.8522.000.00-217550.01%
SQ250117P000825002023-01-30 11:30AM EST82.5022.1522.2523.35+0.75+3.50%321349.38%
SQ250117P000850002023-01-30 11:57AM EST85.0023.1523.4024.75+1.15+5.23%149848.80%
SQ250117P000875002023-01-26 1:14PM EST87.5025.2023.9526.250.00--6648.36%
SQ250117P000900002023-01-27 3:43PM EST90.0024.8525.3527.700.00-28247.74%
SQ250117P000950002023-01-27 1:27PM EST95.0027.8328.2530.800.00-282746.73%
SQ250117P001000002023-01-25 1:40PM EST100.0033.4431.4534.000.00-397545.65%
SQ250117P001050002023-01-24 2:43PM EST105.0035.2534.7537.450.00-396744.84%
SQ250117P001100002023-01-09 11:28AM EST110.0047.7038.2541.000.00-210143.99%
SQ250117P001150002023-01-17 2:53PM EST115.0046.7543.2544.000.00-228041.57%