U.S. markets open in 3 hours 58 minutes
F S&P 500
5,029.00 -20.00 (-0.40%) F Dow Jones
37,889.00 -118.00 (-0.31%) F Nasdaq
17,434.00 -113.25 (-0.65%) E-mini Russell 2000 Index Futur
1,945.30 -12.80 (-0.65%) Petróleo
83.36 +0.63 (+0.76%) Oro
2,396.70 -1.30 (-0.05%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-04-05 12:02PM EDT | 20.00 | 57.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00022500 | 2024-02-26 10:38AM EDT | 22.50 | 54.45 | 59.50 | 63.50 | 0.00 | - | 1 | 216 | 247.22% |
| SQ250117C00025000 | 2024-02-23 1:33PM EDT | 25.00 | 58.00 | 56.25 | 58.45 | 0.00 | - | 1 | 44 | 203.56% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 143.71% |
| SQ250117C00030000 | 2024-04-15 9:36AM EDT | 30.00 | 48.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 195.58% |
| SQ250117C00035000 | 2024-04-17 3:54PM EDT | 35.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00037500 | 2024-03-28 3:46PM EDT | 37.50 | 49.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ250117C00040000 | 2024-04-09 9:54AM EDT | 40.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ250117C00042500 | 2024-04-18 9:37AM EDT | 42.50 | 33.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ250117C00045000 | 2024-04-17 1:16PM EDT | 45.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00047500 | 2024-04-15 9:43AM EDT | 47.50 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00050000 | 2024-04-18 2:21PM EDT | 50.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ250117C00052500 | 2024-03-27 12:24PM EDT | 52.50 | 35.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ250117C00055000 | 2024-04-16 10:03AM EDT | 55.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SQ250117C00057500 | 2024-04-16 9:41AM EDT | 57.50 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00060000 | 2024-04-18 3:27PM EDT | 60.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ250117C00062500 | 2024-04-18 9:59AM EDT | 62.50 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00065000 | 2024-04-18 10:48AM EDT | 65.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ250117C00067500 | 2024-04-18 3:53PM EDT | 67.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117C00070000 | 2024-04-18 10:48AM EDT | 70.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ250117C00072500 | 2024-04-18 10:34AM EDT | 72.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SQ250117C00075000 | 2024-04-18 3:56PM EDT | 75.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SQ250117C00077500 | 2024-04-18 2:21PM EDT | 77.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| SQ250117C00080000 | 2024-04-18 3:18PM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| SQ250117C00082500 | 2024-04-17 2:08PM EDT | 82.50 | 11.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SQ250117C00085000 | 2024-04-17 3:37PM EDT | 85.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SQ250117C00087500 | 2024-04-17 3:00PM EDT | 87.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SQ250117C00090000 | 2024-04-18 1:26PM EDT | 90.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SQ250117C00092500 | 2024-04-18 10:23AM EDT | 92.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SQ250117C00095000 | 2024-04-18 10:48AM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQ250117C00097500 | 2024-04-18 10:48AM EDT | 97.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SQ250117C00100000 | 2024-04-18 12:02PM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| SQ250117C00105000 | 2024-04-18 10:29AM EDT | 105.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SQ250117C00110000 | 2024-04-18 1:48PM EDT | 110.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SQ250117C00115000 | 2024-04-18 12:21PM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SQ250117C00120000 | 2024-04-18 12:02PM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SQ250117C00125000 | 2024-04-17 2:24PM EDT | 125.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQ250117C00130000 | 2024-04-18 3:58PM EDT | 130.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-04-17 11:21AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ250117P00022500 | 2024-03-07 2:46PM EDT | 22.50 | 0.23 | 0.11 | 0.30 | 0.00 | - | 1 | 251 | 67.87% |
| SQ250117P00025000 | 2024-04-05 12:49PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SQ250117P00027500 | 2024-04-17 11:25AM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ250117P00030000 | 2024-04-17 11:27AM EDT | 30.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ250117P00032500 | 2024-04-18 2:28PM EDT | 32.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ250117P00035000 | 2024-04-17 11:29AM EDT | 35.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ250117P00037500 | 2024-04-18 3:58PM EDT | 37.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ250117P00040000 | 2024-04-17 12:46PM EDT | 40.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQ250117P00042500 | 2024-04-15 3:13PM EDT | 42.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SQ250117P00045000 | 2024-04-17 3:28PM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SQ250117P00047500 | 2024-04-17 1:28PM EDT | 47.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ250117P00050000 | 2024-04-18 1:58PM EDT | 50.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQ250117P00052500 | 2024-04-18 2:22PM EDT | 52.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQ250117P00055000 | 2024-04-18 2:22PM EDT | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQ250117P00057500 | 2024-04-18 2:21PM EDT | 57.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SQ250117P00060000 | 2024-04-18 3:03PM EDT | 60.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SQ250117P00062500 | 2024-04-18 10:01AM EDT | 62.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SQ250117P00065000 | 2024-04-18 11:24AM EDT | 65.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SQ250117P00067500 | 2024-04-18 10:25AM EDT | 67.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SQ250117P00070000 | 2024-04-18 3:02PM EDT | 70.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SQ250117P00072500 | 2024-04-17 12:23PM EDT | 72.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ250117P00075000 | 2024-04-17 12:05PM EDT | 75.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SQ250117P00077500 | 2024-04-17 10:51AM EDT | 77.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ250117P00080000 | 2024-04-17 3:30PM EDT | 80.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| SQ250117P00082500 | 2024-04-17 2:08PM EDT | 82.50 | 17.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ250117P00085000 | 2024-04-18 3:16PM EDT | 85.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQ250117P00087500 | 2024-04-18 3:01PM EDT | 87.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SQ250117P00090000 | 2024-04-12 10:09AM EDT | 90.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SQ250117P00092500 | 2024-04-15 2:35PM EDT | 92.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00095000 | 2024-04-10 10:26AM EDT | 95.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00097500 | 2024-04-10 9:51AM EDT | 97.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SQ250117P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQ250117P00105000 | 2024-04-09 12:24PM EDT | 105.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ250117P00115000 | 2024-04-11 10:17AM EDT | 115.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ250117P00120000 | 2024-04-05 10:02AM EDT | 120.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-11 11:20AM EDT | 130.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.