U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
72.26+0.51 (+0.71%)
Al cierre: 04:01PM EDT
72.22 -0.04 (-0.06%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ250117C000200002024-05-08 2:28PM EDT20.0052.3052.7553.500.00-121103.71%
SQ250117C000225002024-05-01 11:31AM EDT22.5045.1050.3551.050.00-120996.63%
SQ250117C000250002024-02-23 1:33PM EDT25.0058.0056.2558.450.00-144212.92%
SQ250117C000275002024-03-08 11:54AM EDT27.5055.0049.3552.250.00-1158149.90%
SQ250117C000300002024-05-01 12:42PM EDT30.0038.7543.3044.000.00-134582.72%
SQ250117C000325002024-03-01 11:45AM EDT32.5048.7552.4055.250.00-156205.01%
SQ250117C000350002024-04-24 3:59PM EDT35.0041.1538.7039.400.00-175775.49%
SQ250117C000375002024-05-14 11:54AM EDT37.5036.1136.4537.200.00-2035172.71%
SQ250117C000400002024-05-14 11:54AM EDT40.0033.9234.2035.050.00-201,00670.07%
SQ250117C000425002024-05-16 3:30PM EDT42.5032.2532.0532.900.00-322967.70%
SQ250117C000450002024-05-16 2:48PM EDT45.0030.1030.1030.650.00-766065.58%
SQ250117C000475002024-05-16 2:49PM EDT47.5028.0527.8528.500.00-1025262.46%
SQ250117C000500002024-05-15 11:19AM EDT50.0026.7026.2026.550.00-81,22362.05%
SQ250117C000525002024-05-16 2:47PM EDT52.5024.1524.2524.850.00-844361.01%
SQ250117C000550002024-05-16 2:47PM EDT55.0022.3522.3523.050.00-956959.46%
SQ250117C000575002024-05-17 1:16PM EDT57.5021.5720.7021.25+0.47+2.23%162058.33%
SQ250117C000600002024-05-16 2:51PM EDT60.0018.8519.0019.60-0.09-0.48%21,22157.12%
SQ250117C000625002024-05-16 2:32PM EDT62.5017.3517.5017.850.00-898155.87%
SQ250117C000650002024-05-15 10:17AM EDT65.0016.2115.9016.450.00-497354.90%
SQ250117C000675002024-05-16 9:34AM EDT67.5013.9014.6515.150.00-41,55454.64%
SQ250117C000700002024-05-17 3:11PM EDT70.0013.5013.3513.60+0.27+2.04%51,27953.38%
SQ250117C000725002024-05-17 2:45PM EDT72.5012.1511.8512.40+0.09+0.75%111,14052.14%
SQ250117C000750002024-05-17 2:11PM EDT75.0011.2011.0511.40+0.58+5.46%1261,77752.54%
SQ250117C000775002024-05-17 3:33PM EDT77.5010.258.2510.50+0.55+5.67%111,27153.36%
SQ250117C000800002024-05-17 12:30PM EDT80.009.698.859.30+0.73+8.15%43,70850.91%
SQ250117C000825002024-05-17 2:07PM EDT82.508.307.158.35-0.10-1.19%481251.15%
SQ250117C000850002024-05-17 2:31PM EDT85.007.407.207.55+0.40+5.71%42,15550.04%
SQ250117C000875002024-05-17 3:20PM EDT87.506.906.357.10+0.30+4.55%662,13850.06%
SQ250117C000900002024-05-17 12:23PM EDT90.006.435.756.15+0.81+14.41%115,90250.18%
SQ250117C000925002024-05-14 11:28AM EDT92.505.515.155.550.00-191,40849.95%
SQ250117C000950002024-05-17 3:26PM EDT95.005.034.655.05+0.19+3.93%31,98449.95%
SQ250117C000975002024-05-17 3:10PM EDT97.504.504.354.55+0.30+7.14%1491,29049.74%
SQ250117C001000002024-05-17 2:37PM EDT100.003.953.704.40+0.03+0.77%155,58551.07%
SQ250117C001050002024-05-15 3:57PM EDT105.003.053.203.350.00-132,96749.40%
SQ250117C001100002024-05-16 10:50AM EDT110.002.532.612.740.00-45,86949.29%
SQ250117C001150002024-05-17 1:38PM EDT115.002.231.932.41+0.27+13.78%12,23350.32%
SQ250117C001200002024-05-17 2:12PM EDT120.001.751.592.01+0.05+2.94%313,31050.43%
SQ250117C001250002024-05-17 3:26PM EDT125.001.481.411.51+0.06+4.23%201,73649.17%
SQ250117C001300002024-05-17 2:44PM EDT130.001.291.141.23+0.25+24.04%2718,75449.07%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ250117P000200002024-05-17 3:31PM EDT20.000.070.030.23+0.01+16.67%6216573.44%
SQ250117P000225002024-05-17 3:31PM EDT22.500.050.050.17-0.05-50.00%6278065.43%
SQ250117P000250002024-05-17 3:32PM EDT25.000.160.070.25+0.05+45.45%41,45763.28%
SQ250117P000275002024-05-17 3:32PM EDT27.500.140.140.27+0.01+7.69%21,79460.25%
SQ250117P000300002024-05-17 3:32PM EDT30.000.240.160.31+0.03+14.29%21,67656.54%
SQ250117P000325002024-05-17 3:33PM EDT32.500.330.250.40-0.01-2.94%21,33354.93%
SQ250117P000350002024-05-17 2:55PM EDT35.000.490.370.590.00-251,66354.39%
SQ250117P000375002024-05-17 3:33PM EDT37.500.570.570.76-0.09-13.64%31,43753.56%
SQ250117P000400002024-05-17 12:55PM EDT40.000.800.840.89-0.06-6.98%32,16452.25%
SQ250117P000425002024-05-16 12:45PM EDT42.501.101.091.320.00-21,59952.25%
SQ250117P000450002024-05-17 11:05AM EDT45.001.381.261.59-0.03-2.13%82,91650.13%
SQ250117P000475002024-05-17 2:07PM EDT47.501.701.761.86-0.12-6.59%51,84849.79%
SQ250117P000500002024-05-17 2:26PM EDT50.002.151.992.30-0.05-2.27%63,26348.85%
SQ250117P000525002024-05-17 3:38PM EDT52.502.692.722.86-0.02-0.74%2,0413,29048.32%
SQ250117P000550002024-05-15 9:32AM EDT55.003.303.253.450.00-12,13247.44%
SQ250117P000575002024-05-16 2:33PM EDT57.504.093.904.150.00-173546.78%
SQ250117P000600002024-05-17 12:28PM EDT60.004.704.704.90-0.05-1.05%54,44845.92%
SQ250117P000625002024-05-17 11:17AM EDT62.505.585.305.75-0.07-1.24%353545.17%
SQ250117P000650002024-05-17 12:57PM EDT65.006.286.256.90-0.36-5.42%11,57445.42%
SQ250117P000675002024-05-16 12:28PM EDT67.507.707.307.800.00-591,74844.05%
SQ250117P000700002024-05-15 1:31PM EDT70.009.008.458.950.00-125,95743.43%
SQ250117P000725002024-05-17 2:26PM EDT72.5010.009.7010.20-0.04-0.40%292,62942.84%
SQ250117P000750002024-05-17 10:22AM EDT75.0011.4011.0011.75+0.15+1.33%1151,15243.13%
SQ250117P000775002024-05-14 2:58PM EDT77.5013.7512.5013.200.00-150042.62%
SQ250117P000800002024-05-17 2:16PM EDT80.0014.3014.0014.55-0.22-1.52%774,48441.31%
SQ250117P000825002024-05-16 12:26PM EDT82.5016.1015.6016.300.00-81,99941.35%
SQ250117P000850002024-05-15 12:32PM EDT85.0017.9017.2517.900.00-5482940.37%
SQ250117P000875002024-05-09 1:34PM EDT87.5019.2519.1519.600.00-246639.47%
SQ250117P000900002024-05-09 12:30PM EDT90.0021.1420.9021.650.00-4264439.87%
SQ250117P000925002024-05-13 10:02AM EDT92.5023.9522.9023.400.00-3414138.46%
SQ250117P000950002024-05-10 9:48AM EDT95.0024.6524.7525.650.00-3412739.32%
SQ250117P000975002024-05-13 2:01PM EDT97.5029.1526.7527.550.00-223737.98%
SQ250117P001000002024-05-14 10:35AM EDT100.0029.7028.8529.800.00-612738.33%
SQ250117P001050002024-04-09 12:24PM EDT105.0029.6332.4533.300.00-120029.66%
SQ250117P001100002024-04-15 10:14AM EDT110.0036.0937.9038.300.00-23732.37%
SQ250117P001150002024-04-11 10:17AM EDT115.0038.9543.5544.400.00-211745.17%
SQ250117P001200002024-05-06 9:34AM EDT120.0048.3047.3048.350.00-1037.94%
SQ250117P001250002024-03-13 9:34AM EDT125.0043.0546.5048.400.00-7960.00%
SQ250117P001300002024-04-29 3:00PM EDT130.0055.4057.0558.200.00-3140.16%