U.S. markets open in 1 hour 43 minutes
F S&P 500
5,255.75 +16.75 (+0.32%) F Dow Jones
39,629.00 +93.00 (+0.24%) F Nasdaq
18,290.50 +76.00 (+0.42%) E-mini Russell 2000 Index Futur
2,093.20 +9.10 (+0.44%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,379.50 +39.20 (+1.67%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-04-22 12:48PM EDT | 20.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ250620C00022500 | 2024-05-07 3:26PM EDT | 22.50 | 50.95 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 0.00% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 150.68% |
| SQ250620C00030000 | 2024-03-18 9:53AM EDT | 30.00 | 52.88 | 44.50 | 48.80 | 0.00 | - | 1 | 53 | 86.10% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 52.30% |
| SQ250620C00035000 | 2024-05-09 12:50PM EDT | 35.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| SQ250620C00037500 | 2024-04-09 11:29AM EDT | 37.50 | 45.25 | 38.50 | 39.70 | 0.00 | - | 7 | 93 | 67.79% |
| SQ250620C00040000 | 2024-05-07 3:48PM EDT | 40.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| SQ250620C00045000 | 2024-04-15 10:10AM EDT | 45.00 | 37.13 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 0.00% |
| SQ250620C00047500 | 2024-05-06 3:46PM EDT | 47.50 | 31.95 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| SQ250620C00050000 | 2024-05-09 3:42PM EDT | 50.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 214 | 781 | 0.00% |
| SQ250620C00052500 | 2024-05-01 1:57PM EDT | 52.50 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| SQ250620C00055000 | 2024-05-02 9:31AM EDT | 55.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 6 | 501 | 0.00% |
| SQ250620C00057500 | 2024-05-01 1:02PM EDT | 57.50 | 21.03 | 0.00 | 0.00 | 0.00 | - | 9 | 277 | 0.00% |
| SQ250620C00060000 | 2024-05-07 12:52PM EDT | 60.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1,249 | 0.00% |
| SQ250620C00062500 | 2024-05-09 1:25PM EDT | 62.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| SQ250620C00065000 | 2024-05-09 10:53AM EDT | 65.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 0.00% |
| SQ250620C00067500 | 2024-05-09 1:55PM EDT | 67.50 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 0.00% |
| SQ250620C00070000 | 2024-05-09 2:23PM EDT | 70.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 5 | 364 | 0.00% |
| SQ250620C00072500 | 2024-05-09 3:43PM EDT | 72.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| SQ250620C00075000 | 2024-05-09 3:52PM EDT | 75.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 15 | 962 | 0.78% |
| SQ250620C00077500 | 2024-05-03 11:16AM EDT | 77.50 | 14.31 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 1.56% |
| SQ250620C00080000 | 2024-05-09 10:40AM EDT | 80.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2,185 | 1.56% |
| SQ250620C00082500 | 2024-05-03 2:15PM EDT | 82.50 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 3.13% |
| SQ250620C00085000 | 2024-05-08 2:51PM EDT | 85.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 18 | 1,229 | 3.13% |
| SQ250620C00087500 | 2024-05-09 2:20PM EDT | 87.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 186 | 458 | 3.13% |
| SQ250620C00090000 | 2024-05-09 10:05AM EDT | 90.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 34 | 397 | 3.13% |
| SQ250620C00092500 | 2024-05-08 12:07PM EDT | 92.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 117 | 225 | 6.25% |
| SQ250620C00095000 | 2024-05-08 11:49AM EDT | 95.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 35 | 466 | 6.25% |
| SQ250620C00097500 | 2024-05-06 12:57PM EDT | 97.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| SQ250620C00100000 | 2024-05-09 3:59PM EDT | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,725 | 6.25% |
| SQ250620C00105000 | 2024-05-06 11:40AM EDT | 105.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 940 | 6.25% |
| SQ250620C00110000 | 2024-05-07 9:54AM EDT | 110.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 95 | 1,088 | 6.25% |
| SQ250620C00115000 | 2024-05-08 3:46PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 649 | 12.50% |
| SQ250620C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 1,303 | 12.50% |
| SQ250620C00125000 | 2024-05-07 3:01PM EDT | 125.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,816 | 12.50% |
| SQ250620C00130000 | 2024-05-09 3:53PM EDT | 130.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 34 | 40,753 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-05-09 2:22PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| SQ250620P00022500 | 2024-05-09 2:22PM EDT | 22.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 25.00% |
| SQ250620P00025000 | 2024-05-08 12:40PM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| SQ250620P00027500 | 2024-05-09 2:23PM EDT | 27.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 25.00% |
| SQ250620P00030000 | 2024-05-08 12:43PM EDT | 30.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 12.50% |
| SQ250620P00032500 | 2024-05-09 2:25PM EDT | 32.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| SQ250620P00035000 | 2024-05-07 1:19PM EDT | 35.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 12.50% |
| SQ250620P00037500 | 2024-05-09 2:21PM EDT | 37.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| SQ250620P00040000 | 2024-05-09 2:20PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 12.50% |
| SQ250620P00042500 | 2024-05-01 3:20PM EDT | 42.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 12.50% |
| SQ250620P00045000 | 2024-05-09 3:43PM EDT | 45.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 200 | 592 | 12.50% |
| SQ250620P00047500 | 2024-05-09 3:52PM EDT | 47.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 6.25% |
| SQ250620P00050000 | 2024-05-09 9:45AM EDT | 50.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,605 | 6.25% |
| SQ250620P00052500 | 2024-05-03 1:58PM EDT | 52.50 | 5.51 | 0.00 | 0.00 | 0.00 | - | 27 | 519 | 6.25% |
| SQ250620P00055000 | 2024-05-02 11:57AM EDT | 55.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 8 | 1,375 | 6.25% |
| SQ250620P00057500 | 2024-05-03 10:40AM EDT | 57.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 6.25% |
| SQ250620P00060000 | 2024-05-09 10:15AM EDT | 60.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 459 | 3.13% |
| SQ250620P00062500 | 2024-05-09 1:04PM EDT | 62.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| SQ250620P00065000 | 2024-05-01 11:36AM EDT | 65.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 10 | 1,860 | 3.13% |
| SQ250620P00067500 | 2024-05-09 1:15PM EDT | 67.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 3 | 581 | 1.56% |
| SQ250620P00070000 | 2024-05-01 2:15PM EDT | 70.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 6 | 513 | 0.78% |
| SQ250620P00072500 | 2024-05-02 11:57AM EDT | 72.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 11 | 256 | 0.39% |
| SQ250620P00075000 | 2024-05-08 12:29PM EDT | 75.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,286 | 0.00% |
| SQ250620P00077500 | 2024-04-25 1:28PM EDT | 77.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 50 | 2,279 | 0.00% |
| SQ250620P00080000 | 2024-04-17 9:34AM EDT | 80.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.00% |
| SQ250620P00082500 | 2024-05-01 10:17AM EDT | 82.50 | 22.76 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 0.00% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SQ250620P00087500 | 2024-03-12 12:12PM EDT | 87.50 | 20.00 | 20.20 | 21.00 | 0.00 | - | 1 | 650 | 37.53% |
| SQ250620P00090000 | 2024-05-03 3:39PM EDT | 90.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 43.81% |
| SQ250620P00095000 | 2024-03-08 12:29PM EDT | 95.00 | 25.32 | 26.15 | 26.50 | 0.00 | - | 2 | 3 | 36.42% |
| SQ250620P00097500 | 2024-03-14 12:07PM EDT | 97.50 | 25.95 | 26.90 | 28.30 | 0.00 | - | 8 | 9 | 35.50% |
| SQ250620P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 105.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| SQ250620P00110000 | 2024-04-01 1:01PM EDT | 110.00 | 34.60 | 42.30 | 45.25 | 0.00 | - | 38 | 69 | 54.04% |
| SQ250620P00115000 | 2024-03-22 1:16PM EDT | 115.00 | 38.67 | 46.05 | 47.10 | 0.00 | - | 1 | 18 | 50.56% |
| SQ250620P00120000 | 2024-05-08 11:18AM EDT | 120.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| SQ250620P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 54.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ250620P00130000 | 2024-05-03 1:00PM EDT | 130.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.