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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116C00020000 | 2024-07-01 10:24AM EDT | 20.00 | 45.74 | 40.30 | 43.90 | 0.00 | - | 20 | 30 | 78.88% |
| SQ260116C00022500 | 2024-07-24 2:50PM EDT | 22.50 | 42.20 | 37.95 | 41.90 | 0.00 | - | 1 | 29 | 75.02% |
| SQ260116C00025000 | 2024-06-11 12:18PM EDT | 25.00 | 41.00 | 42.15 | 46.35 | 0.00 | - | 1 | 69 | 126.82% |
| SQ260116C00027500 | 2024-03-14 9:54AM EDT | 27.50 | 59.50 | 51.05 | 55.40 | 0.00 | - | 4 | 99 | 222.97% |
| SQ260116C00030000 | 2024-07-26 12:04PM EDT | 30.00 | 34.55 | 33.70 | 35.60 | -1.45 | -4.03% | 2 | 169 | 73.54% |
| SQ260116C00032500 | 2024-07-08 11:19AM EDT | 32.50 | 36.22 | 32.10 | 33.75 | 0.00 | - | 5 | 40 | 72.27% |
| SQ260116C00035000 | 2024-07-26 10:59AM EDT | 35.00 | 31.00 | 29.80 | 31.60 | -10.28 | -24.90% | 1 | 46 | 67.70% |
| SQ260116C00037500 | 2024-07-18 10:06AM EDT | 37.50 | 38.70 | 28.30 | 31.45 | 0.00 | - | 5 | 57 | 71.19% |
| SQ260116C00040000 | 2024-07-26 12:24PM EDT | 40.00 | 27.10 | 26.70 | 27.55 | -2.45 | -8.29% | 3 | 721 | 63.81% |
| SQ260116C00042500 | 2024-07-25 10:07AM EDT | 42.50 | 26.95 | 24.90 | 26.05 | 0.00 | - | 1 | 218 | 62.34% |
| SQ260116C00045000 | 2024-07-05 2:29PM EDT | 45.00 | 28.50 | 23.30 | 24.35 | 0.00 | - | 1 | 344 | 60.71% |
| SQ260116C00047500 | 2024-07-15 10:51AM EDT | 47.50 | 30.94 | 22.45 | 23.60 | 0.00 | - | 1 | 130 | 62.61% |
| SQ260116C00050000 | 2024-07-26 11:36AM EDT | 50.00 | 21.55 | 21.30 | 23.30 | -2.45 | -10.21% | 1 | 607 | 64.37% |
| SQ260116C00052500 | 2024-07-15 3:32PM EDT | 52.50 | 29.80 | 20.00 | 20.95 | 0.00 | - | 2 | 114 | 61.33% |
| SQ260116C00055000 | 2024-07-22 3:54PM EDT | 55.00 | 24.80 | 18.45 | 19.35 | 0.00 | - | 2 | 159 | 59.23% |
| SQ260116C00057500 | 2024-07-26 10:25AM EDT | 57.50 | 18.40 | 17.60 | 18.25 | -1.60 | -8.00% | 2 | 214 | 59.28% |
| SQ260116C00060000 | 2024-07-26 2:01PM EDT | 60.00 | 16.75 | 16.55 | 17.20 | -1.40 | -7.71% | 4 | 423 | 58.84% |
| SQ260116C00062500 | 2024-07-25 10:38AM EDT | 62.50 | 16.25 | 15.55 | 16.75 | -0.75 | -4.41% | 1 | 294 | 59.39% |
| SQ260116C00065000 | 2024-07-26 3:01PM EDT | 65.00 | 14.70 | 14.55 | 15.70 | -1.30 | -8.13% | 31 | 630 | 58.68% |
| SQ260116C00067500 | 2024-07-26 3:34PM EDT | 67.50 | 13.87 | 13.65 | 14.95 | -0.68 | -4.67% | 11 | 465 | 58.51% |
| SQ260116C00070000 | 2024-07-26 3:52PM EDT | 70.00 | 12.96 | 12.80 | 14.00 | -0.82 | -5.95% | 29 | 574 | 57.95% |
| SQ260116C00072500 | 2024-07-25 12:18PM EDT | 72.50 | 13.72 | 11.65 | 12.40 | 0.00 | - | 1 | 202 | 55.60% |
| SQ260116C00075000 | 2024-07-26 12:19PM EDT | 75.00 | 11.33 | 11.25 | 11.90 | -1.43 | -11.21% | 15 | 348 | 56.30% |
| SQ260116C00077500 | 2024-07-26 10:50AM EDT | 77.50 | 9.00 | 9.80 | 10.90 | -7.25 | -44.62% | 1 | 146 | 54.20% |
| SQ260116C00080000 | 2024-07-26 3:32PM EDT | 80.00 | 10.10 | 9.95 | 10.35 | -0.90 | -8.18% | 30 | 4,311 | 55.50% |
| SQ260116C00082500 | 2024-07-24 11:10AM EDT | 82.50 | 10.80 | 8.95 | 9.60 | 0.00 | - | 5 | 527 | 54.35% |
| SQ260116C00085000 | 2024-07-26 10:21AM EDT | 85.00 | 8.90 | 8.40 | 9.15 | -0.98 | -9.92% | 102 | 288 | 54.38% |
| SQ260116C00087500 | 2024-07-23 10:44AM EDT | 87.50 | 11.60 | 8.25 | 9.05 | 0.00 | - | 1 | 807 | 55.62% |
| SQ260116C00090000 | 2024-07-26 2:55PM EDT | 90.00 | 7.85 | 7.75 | 8.50 | -0.75 | -8.72% | 18 | 882 | 55.35% |
| SQ260116C00092500 | 2024-07-26 12:21PM EDT | 92.50 | 7.30 | 6.95 | 8.50 | -0.65 | -8.18% | 2 | 460 | 55.44% |
| SQ260116C00095000 | 2024-07-26 10:38AM EDT | 95.00 | 7.00 | 6.85 | 7.75 | -0.55 | -7.28% | 1 | 781 | 55.35% |
| SQ260116C00100000 | 2024-07-26 12:07PM EDT | 100.00 | 6.45 | 6.10 | 6.25 | -0.05 | -0.77% | 11 | 1,039 | 53.86% |
| SQ260116C00105000 | 2024-07-26 12:19PM EDT | 105.00 | 5.38 | 5.25 | 5.55 | -2.67 | -33.17% | 10 | 183 | 53.31% |
| SQ260116C00110000 | 2024-07-26 10:16AM EDT | 110.00 | 5.10 | 3.85 | 5.50 | -0.20 | -3.77% | 1 | 1,044 | 52.62% |
| SQ260116C00115000 | 2024-07-26 12:27PM EDT | 115.00 | 4.42 | 3.50 | 5.20 | -0.58 | -11.60% | 45 | 256 | 53.32% |
| SQ260116C00120000 | 2024-07-26 11:33AM EDT | 120.00 | 3.80 | 3.75 | 4.35 | -0.35 | -8.43% | 2 | 1,496 | 53.94% |
| SQ260116C00125000 | 2024-07-26 3:36PM EDT | 125.00 | 3.50 | 3.40 | 3.65 | -0.25 | -6.67% | 261 | 2,203 | 53.32% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116P00020000 | 2024-06-28 2:55PM EDT | 20.00 | 0.49 | 0.41 | 1.20 | 0.00 | - | 4 | 284 | 62.21% |
| SQ260116P00022500 | 2024-07-24 12:59PM EDT | 22.50 | 0.68 | 0.61 | 2.00 | 0.00 | - | 1 | 85 | 63.65% |
| SQ260116P00025000 | 2024-07-26 3:45PM EDT | 25.00 | 1.16 | 0.96 | 1.20 | +0.11 | +10.48% | 62 | 440 | 54.71% |
| SQ260116P00027500 | 2024-07-26 11:01AM EDT | 27.50 | 1.52 | 1.48 | 1.68 | +0.12 | +8.57% | 3 | 160 | 55.25% |
| SQ260116P00030000 | 2024-07-26 10:34AM EDT | 30.00 | 1.95 | 1.67 | 2.64 | +0.73 | +59.84% | 13 | 297 | 55.42% |
| SQ260116P00032500 | 2024-07-01 11:16AM EDT | 32.50 | 2.01 | 1.46 | 2.51 | 0.00 | - | 2 | 740 | 53.14% |
| SQ260116P00035000 | 2024-07-26 2:35PM EDT | 35.00 | 3.05 | 2.20 | 3.10 | +0.59 | +23.98% | 1 | 728 | 52.33% |
| SQ260116P00037500 | 2024-07-24 12:43PM EDT | 37.50 | 3.15 | 2.97 | 3.75 | 0.00 | - | 1 | 108 | 51.49% |
| SQ260116P00040000 | 2024-07-26 11:49AM EDT | 40.00 | 4.34 | 2.98 | 4.45 | +0.24 | +5.85% | 1 | 434 | 50.56% |
| SQ260116P00042500 | 2024-07-26 9:31AM EDT | 42.50 | 5.10 | 4.70 | 5.85 | +0.31 | +6.47% | 1 | 679 | 52.82% |
| SQ260116P00045000 | 2024-07-25 2:26PM EDT | 45.00 | 5.50 | 4.95 | 6.15 | 0.00 | - | 3 | 1,396 | 49.23% |
| SQ260116P00047500 | 2024-07-25 1:27PM EDT | 47.50 | 6.35 | 6.35 | 7.10 | 0.00 | - | 7 | 621 | 48.53% |
| SQ260116P00050000 | 2024-07-26 1:21PM EDT | 50.00 | 7.86 | 7.85 | 8.15 | +0.56 | +7.67% | 4 | 651 | 47.96% |
| SQ260116P00052500 | 2024-07-26 10:31AM EDT | 52.50 | 9.00 | 8.95 | 9.25 | +2.98 | +49.50% | 59 | 401 | 47.31% |
| SQ260116P00055000 | 2024-07-17 1:38PM EDT | 55.00 | 10.15 | 10.15 | 10.50 | +3.05 | +42.96% | 2 | 1,561 | 46.97% |
| SQ260116P00057500 | 2024-07-26 2:53PM EDT | 57.50 | 11.45 | 11.40 | 12.05 | +2.60 | +29.38% | 169 | 850 | 47.47% |
| SQ260116P00060000 | 2024-07-26 3:46PM EDT | 60.00 | 12.75 | 12.65 | 13.00 | +0.78 | +6.52% | 66 | 1,051 | 45.53% |
| SQ260116P00062500 | 2024-07-22 1:37PM EDT | 62.50 | 11.08 | 13.65 | 14.35 | 0.00 | - | 1 | 462 | 44.82% |
| SQ260116P00065000 | 2024-07-19 12:14PM EDT | 65.00 | 12.15 | 14.75 | 16.00 | 0.00 | - | 6 | 495 | 44.93% |
| SQ260116P00067500 | 2024-07-15 9:32AM EDT | 67.50 | 13.00 | 16.00 | 17.30 | 0.00 | - | 1 | 330 | 43.62% |
| SQ260116P00070000 | 2024-07-23 1:41PM EDT | 70.00 | 15.20 | 17.75 | 19.55 | 0.00 | - | 4 | 1,216 | 45.36% |
| SQ260116P00072500 | 2024-07-16 1:11PM EDT | 72.50 | 14.55 | 20.15 | 21.05 | 0.00 | - | 1 | 368 | 44.33% |
| SQ260116P00075000 | 2024-07-24 3:55PM EDT | 75.00 | 21.75 | 20.90 | 22.60 | +0.75 | +3.57% | 5 | 1,129 | 43.29% |
| SQ260116P00077500 | 2024-07-02 2:31PM EDT | 77.50 | 20.60 | 23.20 | 24.50 | 0.00 | - | 4 | 793 | 43.27% |
| SQ260116P00080000 | 2024-07-25 1:33PM EDT | 80.00 | 24.80 | 25.00 | 26.20 | +0.56 | +2.31% | 1 | 121 | 42.37% |
| SQ260116P00082500 | 2024-05-31 12:53PM EDT | 82.50 | 25.40 | 23.60 | 26.50 | 0.00 | - | 1 | 27 | 35.99% |
| SQ260116P00085000 | 2024-07-08 1:59PM EDT | 85.00 | 25.85 | 28.70 | 30.10 | 0.00 | - | 16 | 332 | 41.86% |
| SQ260116P00087500 | 2024-07-26 2:56PM EDT | 87.50 | 31.25 | 30.80 | 32.05 | +6.75 | +27.55% | 1 | 56 | 41.36% |
| SQ260116P00090000 | 2024-07-23 2:51PM EDT | 90.00 | 28.08 | 32.05 | 33.85 | 0.00 | - | 4 | 72 | 40.08% |
| SQ260116P00092500 | 2024-06-06 12:02PM EDT | 92.50 | 30.70 | 30.40 | 31.40 | 0.00 | - | 3 | 24 | 0.00% |
| SQ260116P00095000 | 2024-07-26 1:28PM EDT | 95.00 | 36.85 | 36.85 | 37.85 | +2.75 | +8.06% | 7 | 9 | 38.54% |
| SQ260116P00100000 | 2024-07-12 12:05PM EDT | 100.00 | 34.29 | 41.40 | 42.25 | 0.00 | - | 1 | 84 | 38.14% |
| SQ260116P00105000 | 2024-07-15 3:21PM EDT | 105.00 | 36.55 | 44.00 | 48.90 | 0.00 | - | 39 | 40 | 47.97% |
| SQ260116P00110000 | 2024-07-25 10:10AM EDT | 110.00 | 49.45 | 50.05 | 51.10 | 0.00 | - | 10 | 35 | 35.67% |
| SQ260116P00115000 | 2024-07-12 2:36PM EDT | 115.00 | 47.10 | 54.25 | 57.95 | 0.00 | - | 1 | 47 | 47.86% |
| SQ260116P00120000 | 2024-07-11 3:08PM EDT | 120.00 | 54.23 | 59.50 | 61.65 | 0.00 | - | 1 | 80 | 42.75% |
| SQ260116P00125000 | 2024-04-15 10:55AM EDT | 125.00 | 52.20 | 52.50 | 53.80 | 0.00 | - | 80 | 82 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.