Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116C00020000 | 2024-04-02 9:53AM EDT | 20.00 | 60.55 | 54.95 | 59.45 | 0.00 | - | 2 | 31 | 89.89% |
| SQ260116C00022500 | 2024-04-03 3:49PM EDT | 22.50 | 60.13 | 52.70 | 57.50 | 0.00 | - | 1 | 25 | 86.16% |
| SQ260116C00025000 | 2024-04-23 10:44AM EDT | 25.00 | 52.50 | 50.75 | 55.50 | 0.00 | - | 5 | 75 | 83.68% |
| SQ260116C00027500 | 2024-03-14 9:54AM EDT | 27.50 | 59.50 | 51.05 | 55.40 | 0.00 | - | 4 | 99 | 96.15% |
| SQ260116C00030000 | 2024-04-24 10:08AM EDT | 30.00 | 49.50 | 47.55 | 51.25 | 0.00 | - | 4 | 167 | 80.16% |
| SQ260116C00032500 | 2023-12-21 3:37PM EDT | 32.50 | 49.70 | 38.10 | 40.20 | 0.00 | - | 2 | 30 | 0.00% |
| SQ260116C00035000 | 2024-04-24 10:12AM EDT | 35.00 | 45.50 | 44.70 | 47.05 | 0.00 | - | 5 | 54 | 77.32% |
| SQ260116C00037500 | 2024-03-28 3:49PM EDT | 37.50 | 52.98 | 43.05 | 44.60 | 0.00 | - | 1 | 59 | 74.21% |
| SQ260116C00040000 | 2024-04-24 10:14AM EDT | 40.00 | 41.50 | 39.65 | 42.80 | 0.00 | - | 25 | 676 | 68.52% |
| SQ260116C00042500 | 2024-04-19 3:10PM EDT | 42.50 | 36.37 | 38.45 | 42.20 | 0.00 | - | 4 | 216 | 71.05% |
| SQ260116C00045000 | 2024-04-16 9:30AM EDT | 45.00 | 36.74 | 38.10 | 39.50 | 0.00 | - | 1 | 333 | 70.31% |
| SQ260116C00047500 | 2024-04-09 11:33AM EDT | 47.50 | 40.40 | 35.25 | 37.70 | 0.00 | - | 1 | 128 | 66.20% |
| SQ260116C00050000 | 2024-04-25 3:08PM EDT | 50.00 | 33.84 | 34.95 | 35.50 | 0.00 | - | 1 | 472 | 66.40% |
| SQ260116C00052500 | 2024-04-17 12:40PM EDT | 52.50 | 32.78 | 33.50 | 34.40 | 0.00 | - | 1 | 103 | 66.28% |
| SQ260116C00055000 | 2024-04-19 2:48PM EDT | 55.00 | 28.74 | 31.35 | 32.70 | 0.00 | - | 1 | 129 | 63.72% |
| SQ260116C00057500 | 2024-04-18 3:16PM EDT | 57.50 | 29.30 | 30.65 | 31.10 | 0.00 | - | 1 | 183 | 63.78% |
| SQ260116C00060000 | 2024-04-22 9:56AM EDT | 60.00 | 27.30 | 28.35 | 30.70 | 0.00 | - | 2 | 418 | 63.03% |
| SQ260116C00062500 | 2024-04-25 10:09AM EDT | 62.50 | 25.90 | 26.70 | 28.50 | 0.00 | - | 3 | 291 | 60.38% |
| SQ260116C00065000 | 2024-04-25 3:55PM EDT | 65.00 | 25.85 | 26.85 | 28.10 | 0.00 | - | 2 | 534 | 63.18% |
| SQ260116C00067500 | 2024-04-26 11:10AM EDT | 67.50 | 25.91 | 25.65 | 26.50 | +1.84 | +7.64% | 8 | 507 | 61.94% |
| SQ260116C00070000 | 2024-04-26 1:14PM EDT | 70.00 | 24.85 | 24.55 | 24.85 | +0.75 | +3.11% | 1 | 375 | 60.71% |
| SQ260116C00072500 | 2024-04-25 2:40PM EDT | 72.50 | 25.00 | 23.40 | 24.75 | +1.75 | +7.53% | 1 | 236 | 61.52% |
| SQ260116C00075000 | 2024-04-26 1:33PM EDT | 75.00 | 23.18 | 22.45 | 22.75 | +2.38 | +11.44% | 9 | 329 | 59.85% |
| SQ260116C00077500 | 2024-04-18 10:33AM EDT | 77.50 | 20.84 | 21.45 | 22.55 | 0.00 | - | 3 | 96 | 60.50% |
| SQ260116C00080000 | 2024-04-26 2:51PM EDT | 80.00 | 20.40 | 20.50 | 21.75 | +0.40 | +2.00% | 5 | 4,153 | 60.30% |
| SQ260116C00082500 | 2024-04-23 1:50PM EDT | 82.50 | 19.30 | 19.55 | 19.85 | 0.00 | - | 1 | 337 | 58.56% |
| SQ260116C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 16.63 | 18.70 | 19.00 | 0.00 | - | 1 | 260 | 58.26% |
| SQ260116C00087500 | 2024-04-26 2:35PM EDT | 87.50 | 17.85 | 17.85 | 18.75 | +0.05 | +0.28% | 2 | 837 | 58.67% |
| SQ260116C00090000 | 2024-04-26 3:08PM EDT | 90.00 | 17.30 | 15.45 | 17.30 | +1.38 | +8.67% | 11 | 741 | 55.45% |
| SQ260116C00092500 | 2024-04-25 11:58AM EDT | 92.50 | 15.05 | 16.25 | 16.55 | 0.00 | - | 1 | 20 | 57.18% |
| SQ260116C00095000 | 2024-04-26 3:00PM EDT | 95.00 | 15.70 | 15.55 | 15.80 | +1.70 | +12.14% | 32 | 497 | 56.92% |
| SQ260116C00100000 | 2024-04-25 9:42AM EDT | 100.00 | 14.65 | 13.20 | 14.45 | +2.49 | +20.48% | 6 | 839 | 55.14% |
| SQ260116C00105000 | 2024-04-23 3:14PM EDT | 105.00 | 13.03 | 12.95 | 13.20 | 0.00 | - | 1 | 274 | 55.93% |
| SQ260116C00110000 | 2024-04-25 1:08PM EDT | 110.00 | 11.18 | 11.85 | 12.10 | 0.00 | - | 4 | 625 | 55.58% |
| SQ260116C00115000 | 2024-04-25 10:23AM EDT | 115.00 | 9.90 | 9.85 | 11.05 | 0.00 | - | 3 | 334 | 53.88% |
| SQ260116C00120000 | 2024-04-26 9:57AM EDT | 120.00 | 9.79 | 9.90 | 10.15 | -0.01 | -0.10% | 23 | 1,028 | 54.88% |
| SQ260116C00125000 | 2024-04-26 1:58PM EDT | 125.00 | 9.25 | 9.10 | 9.35 | +0.62 | +7.18% | 8 | 947 | 54.70% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116P00020000 | 2024-04-26 11:32AM EDT | 20.00 | 0.61 | 0.58 | 0.84 | -0.07 | -10.29% | 2 | 285 | 62.89% |
| SQ260116P00022500 | 2024-04-24 3:37PM EDT | 22.50 | 0.90 | 0.70 | 0.97 | 0.00 | - | 4 | 52 | 59.67% |
| SQ260116P00025000 | 2024-04-22 2:53PM EDT | 25.00 | 1.14 | 0.82 | 1.50 | 0.00 | - | 2 | 437 | 59.25% |
| SQ260116P00027500 | 2024-04-11 12:14PM EDT | 27.50 | 1.25 | 1.07 | 1.83 | 0.00 | - | 2 | 153 | 57.80% |
| SQ260116P00030000 | 2024-04-26 11:35AM EDT | 30.00 | 1.73 | 1.40 | 2.98 | -0.04 | -2.26% | 6 | 215 | 60.08% |
| SQ260116P00032500 | 2024-04-26 10:46AM EDT | 32.50 | 2.11 | 1.82 | 2.30 | -0.03 | -1.40% | 5 | 739 | 54.49% |
| SQ260116P00035000 | 2024-04-26 1:33PM EDT | 35.00 | 2.51 | 2.44 | 2.70 | -0.09 | -3.46% | 1 | 797 | 54.09% |
| SQ260116P00037500 | 2024-04-26 1:33PM EDT | 37.50 | 3.02 | 2.87 | 3.10 | -0.28 | -8.48% | 2 | 65 | 52.71% |
| SQ260116P00040000 | 2024-04-26 3:22PM EDT | 40.00 | 3.55 | 3.50 | 3.65 | -0.19 | -5.08% | 2 | 438 | 52.16% |
| SQ260116P00042500 | 2024-04-22 3:17PM EDT | 42.50 | 4.50 | 4.10 | 4.25 | 0.00 | - | 150 | 523 | 51.39% |
| SQ260116P00045000 | 2024-04-25 9:52AM EDT | 45.00 | 5.35 | 4.75 | 4.95 | 0.00 | - | 1 | 1,477 | 50.74% |
| SQ260116P00047500 | 2024-04-25 9:51AM EDT | 47.50 | 6.05 | 5.45 | 5.65 | 0.00 | - | 61 | 571 | 50.40% |
| SQ260116P00050000 | 2024-04-26 1:33PM EDT | 50.00 | 6.33 | 6.25 | 6.45 | -0.52 | -7.59% | 174 | 390 | 49.83% |
| SQ260116P00052500 | 2024-04-23 12:38PM EDT | 52.50 | 7.17 | 7.05 | 7.25 | 0.00 | - | 19 | 389 | 49.05% |
| SQ260116P00055000 | 2024-04-25 10:21AM EDT | 55.00 | 8.60 | 7.95 | 8.15 | 0.00 | - | 127 | 678 | 48.46% |
| SQ260116P00057500 | 2024-04-17 2:34PM EDT | 57.50 | 9.40 | 8.90 | 9.15 | 0.00 | - | 2 | 622 | 48.04% |
| SQ260116P00060000 | 2024-04-19 12:07PM EDT | 60.00 | 11.00 | 9.95 | 10.15 | 0.00 | - | 1 | 368 | 47.44% |
| SQ260116P00062500 | 2024-04-10 3:50PM EDT | 62.50 | 10.07 | 11.00 | 11.20 | 0.00 | - | 2 | 283 | 46.83% |
| SQ260116P00065000 | 2024-04-10 3:50PM EDT | 65.00 | 10.89 | 12.10 | 14.35 | 0.00 | - | 2 | 113 | 52.29% |
| SQ260116P00067500 | 2024-04-23 3:14PM EDT | 67.50 | 13.26 | 13.20 | 13.50 | 0.00 | - | 3 | 113 | 45.78% |
| SQ260116P00070000 | 2024-04-25 11:14AM EDT | 70.00 | 16.00 | 14.50 | 14.75 | 0.00 | - | 4 | 920 | 45.32% |
| SQ260116P00072500 | 2024-04-23 3:30PM EDT | 72.50 | 15.70 | 15.75 | 16.10 | 0.00 | - | 230 | 349 | 44.99% |
| SQ260116P00075000 | 2024-04-16 12:10PM EDT | 75.00 | 17.70 | 17.05 | 18.00 | 0.00 | - | 1 | 1,171 | 46.00% |
| SQ260116P00077500 | 2024-04-23 3:54PM EDT | 77.50 | 18.30 | 18.45 | 20.00 | 0.00 | - | 1 | 785 | 47.10% |
| SQ260116P00080000 | 2024-04-19 9:50AM EDT | 80.00 | 21.10 | 19.85 | 20.60 | 0.00 | - | 1 | 122 | 44.39% |
| SQ260116P00082500 | 2024-04-08 2:30PM EDT | 82.50 | 20.28 | 21.30 | 21.65 | 0.00 | - | 5 | 19 | 42.78% |
| SQ260116P00085000 | 2024-04-17 1:44PM EDT | 85.00 | 23.65 | 22.80 | 25.30 | 0.00 | - | 4 | 374 | 47.74% |
| SQ260116P00087500 | 2024-04-04 2:29PM EDT | 87.50 | 24.80 | 24.40 | 24.75 | 0.00 | - | 4 | 4 | 41.80% |
| SQ260116P00090000 | 2024-04-18 2:55PM EDT | 90.00 | 27.42 | 26.00 | 26.40 | 0.00 | - | 2 | 172 | 41.39% |
| SQ260116P00092500 | 2024-04-01 1:01PM EDT | 92.50 | 25.55 | 27.65 | 28.75 | 0.00 | - | - | 10 | 42.68% |
| SQ260116P00095000 | 2024-03-27 11:14AM EDT | 95.00 | 26.35 | 29.05 | 30.35 | 0.00 | - | 8 | 8 | 41.93% |
| SQ260116P00100000 | 2024-04-03 3:06PM EDT | 100.00 | 30.95 | 32.85 | 33.60 | 0.00 | - | 2 | 81 | 40.24% |
| SQ260116P00105000 | 2024-04-05 3:07PM EDT | 105.00 | 36.05 | 35.65 | 38.15 | 0.00 | - | 5 | 5 | 41.65% |
| SQ260116P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 40.60 | 40.40 | 42.00 | 0.00 | - | 3 | 33 | 40.85% |
| SQ260116P00115000 | 2024-04-12 2:20PM EDT | 115.00 | 43.55 | 44.20 | 46.70 | 0.00 | - | 2 | 50 | 42.17% |
| SQ260116P00120000 | 2024-04-26 1:19PM EDT | 120.00 | 48.58 | 46.55 | 50.75 | -0.45 | -0.92% | 5 | 51 | 41.34% |
| SQ260116P00125000 | 2024-04-15 10:55AM EDT | 125.00 | 52.20 | 52.60 | 54.40 | 0.00 | - | 80 | 82 | 38.81% |
© 2024 Yahoo. Todos los derechos reservados.