Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-07-11 10:02AM EDT | 20.00 | 48.00 | 39.05 | 43.50 | 0.00 | - | 1 | 4 | 85.99% |
| SQ250620C00022500 | 2024-05-15 3:43PM EDT | 22.50 | 51.02 | 39.05 | 43.50 | 0.00 | - | 2 | 13 | 113.94% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 162.06% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 332.67% |
| SQ250620C00030000 | 2024-07-17 2:48PM EDT | 30.00 | 43.30 | 31.35 | 32.90 | 0.00 | - | 2 | 49 | 68.51% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 163.82% |
| SQ250620C00035000 | 2024-07-10 3:19PM EDT | 35.00 | 32.00 | 28.25 | 29.65 | 0.00 | - | 2 | 43 | 72.66% |
| SQ250620C00037500 | 2024-07-24 3:53PM EDT | 37.50 | 27.30 | 25.50 | 28.30 | 0.00 | - | 1 | 92 | 69.48% |
| SQ250620C00040000 | 2024-07-22 3:58PM EDT | 40.00 | 25.70 | 23.75 | 25.75 | -6.20 | -19.44% | 1 | 97 | 65.53% |
| SQ250620C00042500 | 2024-07-23 12:32PM EDT | 42.50 | 29.74 | 22.10 | 24.10 | 0.00 | - | 3 | 266 | 64.83% |
| SQ250620C00045000 | 2024-07-24 10:36AM EDT | 45.00 | 24.64 | 20.20 | 24.00 | 0.00 | - | 1 | 473 | 67.55% |
| SQ250620C00047500 | 2024-07-11 9:43AM EDT | 47.50 | 24.70 | 19.15 | 21.60 | 0.00 | - | 1 | 103 | 65.41% |
| SQ250620C00050000 | 2024-07-25 10:26AM EDT | 50.00 | 20.00 | 15.80 | 19.40 | 0.00 | - | 5 | 786 | 57.50% |
| SQ250620C00052500 | 2024-07-10 9:57AM EDT | 52.50 | 19.00 | 15.70 | 19.25 | 0.00 | - | 2 | 207 | 63.27% |
| SQ250620C00055000 | 2024-07-16 3:05PM EDT | 55.00 | 16.22 | 14.50 | 17.50 | -8.58 | -34.60% | 2 | 501 | 61.64% |
| SQ250620C00057500 | 2024-07-26 10:22AM EDT | 57.50 | 14.67 | 13.15 | 14.35 | -0.15 | -1.01% | 9 | 280 | 56.13% |
| SQ250620C00060000 | 2024-07-26 12:15PM EDT | 60.00 | 13.00 | 13.00 | 13.20 | -1.31 | -9.15% | 101 | 1,232 | 57.87% |
| SQ250620C00062500 | 2024-07-26 10:50AM EDT | 62.50 | 12.05 | 11.10 | 12.10 | -0.77 | -6.01% | 1 | 696 | 55.41% |
| SQ250620C00065000 | 2024-07-26 1:16PM EDT | 65.00 | 11.35 | 10.90 | 11.90 | -0.45 | -3.81% | 46 | 409 | 58.45% |
| SQ250620C00067500 | 2024-07-26 11:16AM EDT | 67.50 | 10.00 | 9.95 | 10.20 | -1.13 | -10.15% | 1 | 159 | 56.21% |
| SQ250620C00070000 | 2024-07-26 2:53PM EDT | 70.00 | 9.25 | 9.05 | 9.35 | -0.70 | -7.04% | 11 | 970 | 55.69% |
| SQ250620C00072500 | 2024-07-26 3:02PM EDT | 72.50 | 8.40 | 8.40 | 8.55 | -1.20 | -12.50% | 18 | 125 | 55.58% |
| SQ250620C00075000 | 2024-07-26 3:54PM EDT | 75.00 | 7.77 | 7.55 | 7.85 | -0.85 | -9.86% | 75 | 1,210 | 55.01% |
| SQ250620C00077500 | 2024-07-26 3:44PM EDT | 77.50 | 7.11 | 6.00 | 7.20 | -0.84 | -10.57% | 1,200 | 435 | 52.72% |
| SQ250620C00080000 | 2024-07-26 11:37AM EDT | 80.00 | 6.60 | 5.65 | 7.10 | -0.90 | -12.00% | 2 | 1,975 | 54.16% |
| SQ250620C00082500 | 2024-07-26 11:06AM EDT | 82.50 | 6.10 | 5.85 | 6.05 | -0.60 | -8.96% | 4 | 445 | 54.52% |
| SQ250620C00085000 | 2024-07-25 11:48AM EDT | 85.00 | 5.50 | 4.35 | 5.55 | -0.65 | -10.57% | 6 | 1,459 | 51.93% |
| SQ250620C00087500 | 2024-07-26 12:40PM EDT | 87.50 | 5.15 | 4.00 | 5.05 | -0.55 | -9.65% | 2 | 648 | 51.86% |
| SQ250620C00090000 | 2024-07-26 10:49AM EDT | 90.00 | 4.60 | 4.30 | 4.65 | -0.90 | -16.36% | 1 | 1,534 | 53.53% |
| SQ250620C00092500 | 2024-07-25 11:38AM EDT | 92.50 | 4.70 | 3.10 | 5.20 | 0.00 | - | 13 | 232 | 53.67% |
| SQ250620C00095000 | 2024-07-25 12:08PM EDT | 95.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 91 | 562 | 53.55% |
| SQ250620C00097500 | 2024-07-22 1:34PM EDT | 97.50 | 5.40 | 3.45 | 3.60 | 0.00 | - | 17 | 342 | 53.68% |
| SQ250620C00100000 | 2024-07-26 11:36AM EDT | 100.00 | 3.25 | 3.15 | 3.30 | -0.26 | -7.41% | 183 | 2,095 | 53.54% |
| SQ250620C00105000 | 2024-07-24 3:52PM EDT | 105.00 | 2.81 | 2.48 | 2.82 | -0.08 | -2.77% | 2 | 603 | 52.95% |
| SQ250620C00110000 | 2024-07-25 3:47PM EDT | 110.00 | 2.40 | 2.30 | 2.67 | -0.16 | -6.25% | 1 | 1,588 | 54.54% |
| SQ250620C00115000 | 2024-07-26 11:37AM EDT | 115.00 | 2.07 | 1.90 | 2.55 | -0.08 | -3.72% | 92 | 673 | 55.23% |
| SQ250620C00120000 | 2024-07-26 12:34PM EDT | 120.00 | 1.70 | 1.62 | 2.33 | -0.20 | -10.53% | 7 | 1,293 | 55.69% |
| SQ250620C00125000 | 2024-07-26 11:46AM EDT | 125.00 | 1.49 | 1.39 | 2.29 | -0.35 | -19.02% | 6 | 1,735 | 56.78% |
| SQ250620C00130000 | 2024-07-26 3:15PM EDT | 130.00 | 1.25 | 1.22 | 1.36 | -0.08 | -6.02% | 128 | 41,236 | 53.98% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-06-27 3:32PM EDT | 20.00 | 0.25 | 0.12 | 0.30 | +0.09 | +56.25% | 2 | 90 | 60.84% |
| SQ250620P00022500 | 2024-07-18 10:52AM EDT | 22.50 | 0.23 | 0.18 | 0.59 | 0.00 | - | 2 | 166 | 61.23% |
| SQ250620P00025000 | 2024-07-17 10:52AM EDT | 25.00 | 0.39 | 0.30 | 0.75 | 0.00 | - | 2 | 124 | 58.94% |
| SQ250620P00027500 | 2024-07-17 11:51AM EDT | 27.50 | 0.51 | 0.49 | 0.90 | 0.00 | - | 2 | 679 | 56.74% |
| SQ250620P00030000 | 2024-06-26 2:44PM EDT | 30.00 | 0.84 | 0.75 | 1.96 | 0.00 | - | 4 | 483 | 61.26% |
| SQ250620P00032500 | 2024-07-15 10:16AM EDT | 32.50 | 1.38 | 1.25 | 2.04 | +0.59 | +74.68% | 1 | 154 | 58.86% |
| SQ250620P00035000 | 2024-07-26 11:20AM EDT | 35.00 | 1.76 | 1.16 | 2.77 | +0.60 | +51.72% | 2 | 486 | 56.49% |
| SQ250620P00037500 | 2024-07-26 3:08PM EDT | 37.50 | 2.09 | 2.03 | 2.78 | +0.20 | +10.58% | 3 | 147 | 54.93% |
| SQ250620P00040000 | 2024-07-26 3:08PM EDT | 40.00 | 2.62 | 2.19 | 2.85 | +0.43 | +19.63% | 1 | 865 | 50.39% |
| SQ250620P00042500 | 2024-07-26 10:27AM EDT | 42.50 | 3.30 | 2.09 | 3.50 | +1.20 | +57.14% | 17 | 416 | 52.15% |
| SQ250620P00045000 | 2024-07-26 11:32AM EDT | 45.00 | 4.17 | 4.10 | 4.25 | +0.67 | +19.14% | 90 | 653 | 50.96% |
| SQ250620P00047500 | 2024-07-25 10:30AM EDT | 47.50 | 4.50 | 4.90 | 5.05 | 0.00 | - | 26 | 622 | 50.09% |
| SQ250620P00050000 | 2024-07-26 3:58PM EDT | 50.00 | 5.90 | 5.85 | 6.00 | +0.65 | +12.38% | 561 | 2,274 | 49.98% |
| SQ250620P00052500 | 2024-07-25 1:17PM EDT | 52.50 | 6.00 | 6.85 | 8.00 | 0.00 | - | 50 | 2,368 | 51.37% |
| SQ250620P00055000 | 2024-07-26 3:44PM EDT | 55.00 | 7.90 | 7.85 | 8.15 | +0.90 | +12.86% | 1,200 | 4,174 | 48.79% |
| SQ250620P00057500 | 2024-07-25 11:21AM EDT | 57.50 | 8.30 | 9.05 | 9.60 | 0.00 | - | 18 | 1,843 | 49.32% |
| SQ250620P00060000 | 2024-07-26 2:00PM EDT | 60.00 | 10.40 | 10.40 | 11.00 | +0.90 | +9.47% | 4 | 1,230 | 49.18% |
| SQ250620P00062500 | 2024-07-25 11:30AM EDT | 62.50 | 11.73 | 11.75 | 12.05 | +0.93 | +8.61% | 1 | 1,189 | 47.11% |
| SQ250620P00065000 | 2024-07-26 11:02AM EDT | 65.00 | 13.57 | 13.20 | 13.45 | +1.42 | +11.69% | 2 | 2,598 | 46.27% |
| SQ250620P00067500 | 2024-07-26 10:50AM EDT | 67.50 | 14.80 | 14.75 | 15.05 | +1.80 | +13.85% | 150 | 1,424 | 45.94% |
| SQ250620P00070000 | 2024-07-25 1:32PM EDT | 70.00 | 15.00 | 16.35 | 17.35 | 0.00 | - | 1 | 761 | 48.38% |
| SQ250620P00072500 | 2024-07-22 1:31PM EDT | 72.50 | 13.75 | 17.20 | 20.40 | 0.00 | - | 13 | 724 | 53.86% |
| SQ250620P00075000 | 2024-07-19 10:17AM EDT | 75.00 | 15.10 | 19.75 | 20.10 | 0.00 | - | 1 | 1,448 | 44.11% |
| SQ250620P00077500 | 2024-07-25 1:26PM EDT | 77.50 | 20.00 | 20.65 | 21.90 | 0.00 | - | 800 | 2,147 | 43.40% |
| SQ250620P00080000 | 2024-07-26 1:28PM EDT | 80.00 | 23.10 | 22.40 | 24.00 | +4.55 | +24.53% | 1 | 166 | 43.82% |
| SQ250620P00082500 | 2024-07-26 1:34PM EDT | 82.50 | 25.15 | 24.45 | 25.75 | +1.75 | +7.48% | 10 | 100 | 42.24% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 20.30 | 21.65 | 0.00 | - | 1 | 76 | 0.00% |
| SQ250620P00087500 | 2024-05-21 11:45AM EDT | 87.50 | 22.40 | 26.95 | 28.40 | 0.00 | - | 1 | 654 | 31.51% |
| SQ250620P00090000 | 2024-07-24 12:01PM EDT | 90.00 | 28.20 | 30.80 | 34.45 | 0.00 | - | 10 | 95 | 54.35% |
| SQ250620P00092500 | 2024-07-25 3:53PM EDT | 92.50 | 32.60 | 33.65 | 36.20 | 0.00 | - | 1 | 9 | 52.30% |
| SQ250620P00095000 | 2024-07-24 2:30PM EDT | 95.00 | 33.80 | 34.80 | 37.75 | 0.00 | - | 2 | 5 | 48.73% |
| SQ250620P00097500 | 2024-07-24 11:47AM EDT | 97.50 | 35.10 | 37.20 | 38.60 | 0.00 | - | 5 | 9 | 39.16% |
| SQ250620P00100000 | 2024-07-24 1:35PM EDT | 100.00 | 38.00 | 40.00 | 40.95 | 0.00 | - | 2 | 67 | 39.27% |
| SQ250620P00105000 | 2024-07-24 2:50PM EDT | 105.00 | 43.35 | 44.65 | 45.60 | 0.00 | - | 12 | 29 | 38.40% |
| SQ250620P00110000 | 2024-07-23 1:39PM EDT | 110.00 | 43.00 | 48.80 | 50.60 | 0.00 | - | 22 | 82 | 40.70% |
| SQ250620P00115000 | 2024-07-23 1:06PM EDT | 115.00 | 47.65 | 52.80 | 56.65 | 0.00 | - | 8 | 21 | 52.42% |
| SQ250620P00120000 | 2024-05-08 11:18AM EDT | 120.00 | 49.42 | 52.55 | 57.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ250620P00125000 | 2024-07-15 12:15PM EDT | 125.00 | 53.70 | 62.75 | 66.85 | 0.00 | - | 8 | 0 | 58.33% |
| SQ250620P00130000 | 2024-05-03 1:00PM EDT | 130.00 | 61.15 | 63.50 | 68.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.