U.S. markets close in 2 hours 51 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
70.86-1.20 (-1.67%)
A partir del 01:09PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ260116C000200002024-04-02 9:53AM EDT20.0060.5551.9556.000.00-23191.72%
SQ260116C000225002024-04-03 3:49PM EDT22.5060.1350.1053.400.00-12586.28%
SQ260116C000250002024-03-13 2:24PM EDT25.0063.9653.0057.250.00-170124.73%
SQ260116C000275002024-03-14 9:54AM EDT27.5059.5051.0555.400.00-499118.59%
SQ260116C000300002024-04-03 3:44PM EDT30.0053.3543.9546.850.00-216775.05%
SQ260116C000325002023-12-21 3:37PM EDT32.5049.7038.1040.200.00-23050.37%
SQ260116C000350002024-03-22 12:23PM EDT35.0051.8041.6043.050.00-54975.02%
SQ260116C000375002024-03-28 3:49PM EDT37.5052.9839.0040.550.00-15969.25%
SQ260116C000400002024-04-10 11:09AM EDT40.0045.1538.3538.950.00-1165370.80%
SQ260116C000425002024-04-18 12:23PM EDT42.5036.3136.8537.45-2.94-7.49%121870.18%
SQ260116C000450002024-04-16 9:30AM EDT45.0036.7434.7535.950.00-133368.09%
SQ260116C000475002024-04-09 11:33AM EDT47.5040.4033.6033.900.00-112866.79%
SQ260116C000500002024-04-17 2:42PM EDT50.0034.8732.1532.450.00-347265.96%
SQ260116C000525002024-04-17 12:40PM EDT52.5032.7830.5031.000.00-110364.64%
SQ260116C000550002024-04-17 12:40PM EDT55.0031.3829.0029.650.00-112963.67%
SQ260116C000575002024-04-18 3:16PM EDT57.5029.3028.1028.800.00-118364.44%
SQ260116C000600002024-04-17 10:00AM EDT60.0029.1126.2029.300.00-341865.56%
SQ260116C000625002024-04-17 3:09PM EDT62.5027.8525.6026.350.00-129363.09%
SQ260116C000650002024-04-19 12:18PM EDT65.0024.2024.3525.65-1.65-6.38%152963.06%
SQ260116C000675002024-04-19 11:44AM EDT67.5023.7423.0524.65-1.36-5.42%150562.37%
SQ260116C000700002024-04-19 12:14PM EDT70.0022.6722.3022.90-0.88-3.74%1036161.30%
SQ260116C000725002024-04-19 9:38AM EDT72.5022.1521.2521.50+0.25+1.14%521260.22%
SQ260116C000750002024-04-18 10:51AM EDT75.0021.0020.0521.750.00-434561.19%
SQ260116C000775002024-04-18 10:33AM EDT77.5020.8419.0520.350.00-39660.01%
SQ260116C000800002024-04-19 12:40PM EDT80.0018.3218.5018.75-0.94-4.88%1134,16959.10%
SQ260116C000825002024-04-17 3:40PM EDT82.5019.5017.6517.850.00-313958.67%
SQ260116C000850002024-04-17 12:12PM EDT85.0017.7716.8017.750.00-926159.23%
SQ260116C000875002024-04-15 1:26PM EDT87.5018.2514.9516.300.00-183756.54%
SQ260116C000900002024-04-19 12:14PM EDT90.0015.4015.3016.75-0.84-5.17%3470459.29%
SQ260116C000925002024-04-15 12:38PM EDT92.5017.2014.2516.050.00-61958.53%
SQ260116C000950002024-04-17 1:50PM EDT95.0015.2013.9015.050.00-749758.25%
SQ260116C001000002024-04-19 10:10AM EDT100.0013.3012.1512.900.00-382155.86%
SQ260116C001050002024-04-18 2:03PM EDT105.0012.1010.8511.900.00-1127555.35%
SQ260116C001100002024-04-18 11:54AM EDT110.0011.6010.5510.800.00-40162255.83%
SQ260116C001150002024-04-19 10:54AM EDT115.0010.109.659.85-0.25-2.42%1320655.48%
SQ260116C001200002024-04-18 2:23PM EDT120.008.808.259.05-0.45-4.86%101,05354.42%
SQ260116C001250002024-04-18 2:05PM EDT125.008.508.158.350.00-1282455.17%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ260116P000200002024-04-17 10:52AM EDT20.000.630.480.840.00-328259.96%
SQ260116P000225002024-04-11 11:56AM EDT22.500.770.661.280.00-85259.69%
SQ260116P000250002024-04-09 3:13PM EDT25.001.050.901.580.00-143558.13%
SQ260116P000275002024-04-11 12:14PM EDT27.501.251.181.940.00-215356.76%
SQ260116P000300002024-04-01 10:20AM EDT30.001.651.912.110.00-121756.25%
SQ260116P000325002024-04-17 1:05PM EDT32.502.272.362.500.00-774055.05%
SQ260116P000350002024-04-02 2:19PM EDT35.002.552.872.990.00-679654.14%
SQ260116P000375002024-04-12 11:56AM EDT37.503.363.403.50+0.36+12.00%16453.06%
SQ260116P000400002024-04-18 2:32PM EDT40.003.904.004.100.00-1044952.20%
SQ260116P000425002024-04-12 11:04AM EDT42.504.084.704.800.00-144851.59%
SQ260116P000450002024-04-17 2:10PM EDT45.005.055.405.550.00-31,47650.84%
SQ260116P000475002024-03-28 11:54AM EDT47.504.956.206.350.00-7758650.20%
SQ260116P000500002024-04-17 1:36PM EDT50.006.707.057.200.00-225049.83%
SQ260116P000525002024-04-16 9:54AM EDT52.507.657.958.150.00-137049.33%
SQ260116P000550002024-04-16 3:54PM EDT55.008.818.909.10+0.32+3.77%152948.63%
SQ260116P000575002024-04-17 2:34PM EDT57.509.409.9510.150.00-262248.10%
SQ260116P000600002024-04-18 1:08PM EDT60.0011.0011.0011.20+0.45+4.27%136847.39%
SQ260116P000625002024-04-10 3:50PM EDT62.5010.0712.1512.350.00-228346.85%
SQ260116P000650002024-04-10 3:50PM EDT65.0010.8913.3513.550.00-211346.29%
SQ260116P000675002024-04-10 3:50PM EDT67.5012.2314.6017.000.00-39652.11%
SQ260116P000700002024-04-15 9:30AM EDT70.0014.0015.8016.150.00-191445.31%
SQ260116P000725002024-04-18 10:43AM EDT72.5016.3517.2017.550.00-17511944.89%
SQ260116P000750002024-04-16 12:10PM EDT75.0017.7018.5520.900.00-11,17149.68%
SQ260116P000775002024-04-11 9:52AM EDT77.5017.3520.0521.000.00-169445.40%
SQ260116P000800002024-04-19 9:50AM EDT80.0021.1021.3022.45+0.75+3.69%112344.71%
SQ260116P000825002024-04-08 2:30PM EDT82.5020.2821.9524.500.00-51945.51%
SQ260116P000850002024-04-17 1:44PM EDT85.0023.6523.3526.050.00-437444.86%
SQ260116P000875002024-04-04 2:29PM EDT87.5024.8025.6028.550.00-4446.63%
SQ260116P000900002024-04-18 2:55PM EDT90.0027.4227.3528.750.00-217242.12%
SQ260116P000925002024-04-01 1:01PM EDT92.5025.5527.8530.750.00--1042.34%
SQ260116P000950002024-03-27 11:14AM EDT95.0026.3531.2532.300.00-8841.22%
SQ260116P001000002024-04-03 3:06PM EDT100.0030.9534.8536.450.00-28141.59%
SQ260116P001050002024-04-05 3:07PM EDT105.0036.0538.3541.050.00-5542.94%
SQ260116P001100002024-03-13 2:26PM EDT110.0034.6438.5541.300.00-103029.37%
SQ260116P001150002024-04-12 2:20PM EDT115.0043.5547.1048.700.00-25040.06%
SQ260116P001200002024-04-18 11:37AM EDT120.0049.5051.2051.900.00-23935.46%
SQ260116P001250002024-04-15 10:55AM EDT125.0052.2055.5556.350.00-808234.82%