U.S. markets closed

Square, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
252.20+3.20 (+1.29%)
Al cierre: 4:00p.m. EDT
252.11 -0.09 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ211022C001150002021-10-13 11:22AM EDT115.00127.65136.65138.250.00--3333.59%
SQ211022C001200002021-10-11 12:57PM EDT120.00116.66131.60133.050.00--5290.63%
SQ211022C001500002021-10-01 11:00AM EDT150.0090.51101.60103.350.00-30232.42%
SQ211022C001600002021-09-22 1:31PM EDT160.00100.1091.6092.950.00--1174.22%
SQ211022C001650002021-10-13 11:35AM EDT165.0076.0086.1088.200.00--1242.09%
SQ211022C001800002021-10-18 12:01PM EDT180.0070.0071.8072.75+22.80+48.31%16132.81%
SQ211022C001850002021-10-18 10:34AM EDT185.0062.5066.0068.50-1.65-2.57%12117.19%
SQ211022C002000002021-10-18 3:33PM EDT200.0053.0051.1553.30+4.70+9.73%21183.59%
SQ211022C002050002021-10-18 3:51PM EDT205.0047.1046.1048.35+6.40+15.72%21275.78%
SQ211022C002100002021-10-15 3:56PM EDT210.0038.5741.2542.80+0.76+2.01%4168108.89%
SQ211022C002150002021-10-14 2:16PM EDT215.0033.6336.9037.900.00-16279.20%
SQ211022C002175002021-10-15 11:41AM EDT217.5031.6534.4035.55-0.39-1.22%12778.52%
SQ211022C002200002021-10-18 1:52PM EDT220.0032.4031.9032.60+4.10+14.49%14256.64%
SQ211022C002225002021-10-18 11:49AM EDT222.5028.3529.4030.15+1.42+5.27%43155.47%
SQ211022C002250002021-10-18 2:49PM EDT225.0028.4326.9028.55+4.68+19.71%1310172.46%
SQ211022C002275002021-10-18 12:34PM EDT227.5024.0024.5025.10+3.20+15.38%2010362.99%
SQ211022C002300002021-10-18 1:54PM EDT230.0022.4822.0023.00+3.52+18.57%4816254.20%
SQ211022C002325002021-10-18 3:17PM EDT232.5020.5719.5020.40+3.27+18.90%1711260.01%
SQ211022C002350002021-10-18 3:29PM EDT235.0018.6417.2018.50+4.94+36.06%3436352.98%
SQ211022C002375002021-10-18 2:52PM EDT237.5016.3314.9015.65+4.35+36.31%2926152.73%
SQ211022C002400002021-10-18 3:57PM EDT240.0012.8112.6513.35+2.96+30.05%11550449.46%
SQ211022C002425002021-10-18 2:59PM EDT242.5011.4910.5011.25+3.38+41.68%12823848.05%
SQ211022C002450002021-10-18 3:59PM EDT245.008.688.509.00+2.18+33.54%90190643.51%
SQ211022C002475002021-10-18 3:58PM EDT247.506.856.757.15+1.75+34.31%1,74050342.24%
SQ211022C002500002021-10-18 3:59PM EDT250.005.505.205.55+1.60+41.03%10,6682,23441.60%
SQ211022C002525002021-10-18 3:59PM EDT252.504.003.854.15+1.00+33.33%4,83772040.78%
SQ211022C002550002021-10-18 3:59PM EDT255.003.002.903.05+0.83+38.25%17,5052,56040.65%
SQ211022C002575002021-10-18 3:59PM EDT257.502.122.022.28+0.55+35.03%2,13172241.68%
SQ211022C002600002021-10-18 3:59PM EDT260.001.531.521.59+0.37+31.90%9,6241,92741.55%
SQ211022C002625002021-10-18 3:59PM EDT262.501.111.001.11+0.31+38.75%1,35352841.94%
SQ211022C002650002021-10-18 3:59PM EDT265.000.770.730.79+0.13+20.31%1,4021,14842.85%
SQ211022C002675002021-10-18 3:59PM EDT267.500.530.510.56+0.53+5,300.00%26011343.80%
SQ211022C002700002021-10-18 3:59PM EDT270.000.370.370.41+0.09+32.14%1,1111,35045.12%
SQ211022C002750002021-10-18 3:59PM EDT275.000.220.200.22+0.05+29.41%50041147.66%
SQ211022C002800002021-10-18 3:59PM EDT280.000.120.110.14+0.02+20.00%41692150.39%
SQ211022C002850002021-10-18 3:51PM EDT285.000.080.070.10-0.01-11.11%16281954.30%
SQ211022C002900002021-10-18 3:44PM EDT290.000.050.040.14-0.01-16.67%31130061.33%
SQ211022C002950002021-10-18 1:20PM EDT295.000.040.020.13+0.02+100.00%1421066.02%
SQ211022C003000002021-10-18 3:59PM EDT300.000.010.000.05-0.02-66.67%2462,77663.28%
SQ211022C003050002021-10-18 9:42AM EDT305.000.010.000.08-0.02-66.67%16672.27%
SQ211022C003100002021-10-18 1:31PM EDT310.000.020.000.030.00-672570.31%
SQ211022C003150002021-10-18 3:36PM EDT315.000.010.000.01-0.01-50.00%3568.75%
SQ211022C003200002021-09-23 2:16PM EDT320.000.360.000.030.00-1379.69%
SQ211022C003250002021-09-27 9:51AM EDT325.000.140.000.050.00-1688.28%
SQ211022C003300002021-10-07 9:34AM EDT330.000.100.000.050.00-1292.97%
SQ211022C003350002021-09-13 12:56PM EDT335.000.260.000.100.00-99105.08%
SQ211022C003400002021-10-11 9:50AM EDT340.000.120.000.050.00-111102.34%
SQ211022C003450002021-10-05 3:55PM EDT345.000.040.000.050.00--6107.03%
SQ211022C003500002021-09-07 9:30AM EDT350.000.500.000.000.00--150.00%
SQ211022C003600002021-10-12 2:47PM EDT360.000.010.000.050.00-512119.53%
SQ211022C003650002021-10-06 2:12PM EDT365.000.020.000.050.00-20040123.44%
SQ211022C003700002021-10-18 1:11PM EDT370.000.010.000.04-0.05-83.33%201125.00%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ211022P001250002021-10-13 11:54AM EDT125.000.06-0.010.00--20215.63%
SQ211022P001300002021-10-15 12:43PM EDT130.000.020.000.03-0.04-66.67%100210.94%
SQ211022P001350002021-10-04 3:50PM EDT135.000.110.000.050.00--1209.38%
SQ211022P001400002021-10-05 10:11AM EDT140.000.100.000.050.00-22196.88%
SQ211022P001450002021-10-15 11:25AM EDT145.000.010.000.05-0.02-66.67%24185.94%
SQ211022P001500002021-10-12 1:34PM EDT150.000.050.000.050.00-378175.78%
SQ211022P001550002021-10-14 3:54PM EDT155.000.020.000.050.00-1172165.63%
SQ211022P001600002021-10-12 2:48PM EDT160.000.030.000.020.00-291143.75%
SQ211022P001650002021-10-12 2:48PM EDT165.000.030.000.040.00--4142.19%
SQ211022P001700002021-10-18 10:01AM EDT170.000.020.000.03-0.01-33.33%7035129.69%
SQ211022P001750002021-10-18 10:00AM EDT175.000.170.000.03+0.07+70.00%1119120.31%
SQ211022P001800002021-10-18 9:58AM EDT180.000.040.010.03-0.01-20.00%143115.63%
SQ211022P001850002021-10-18 9:39AM EDT185.000.040.010.03-0.02-33.33%1278106.25%
SQ211022P001900002021-10-18 12:20PM EDT190.000.010.020.04-0.05-83.33%65312102.34%
SQ211022P001950002021-10-18 3:37PM EDT195.000.030.020.04-0.03-50.00%1922893.75%
SQ211022P002000002021-10-18 3:59PM EDT200.000.040.010.05-0.08-66.67%571,93285.16%
SQ211022P002050002021-10-18 3:36PM EDT205.000.040.030.05-0.08-66.67%6321979.69%
SQ211022P002100002021-10-18 2:36PM EDT210.000.050.040.06-0.09-64.29%14232173.44%
SQ211022P002150002021-10-18 3:50PM EDT215.000.060.050.07-0.14-70.00%23950566.41%
SQ211022P002175002021-10-18 12:15PM EDT217.500.080.050.07-0.17-68.00%14162162.11%
SQ211022P002200002021-10-18 3:56PM EDT220.000.070.060.08-0.22-75.86%35051559.18%
SQ211022P002225002021-10-18 2:51PM EDT222.500.080.080.10-0.27-77.14%13425356.84%
SQ211022P002250002021-10-18 3:54PM EDT225.000.100.100.12-0.32-76.19%99985554.10%
SQ211022P002275002021-10-18 3:00PM EDT227.500.150.120.15-0.43-74.14%41225851.27%
SQ211022P002300002021-10-18 3:59PM EDT230.000.210.160.20-0.53-71.62%86367550.10%
SQ211022P002325002021-10-18 3:59PM EDT232.500.250.230.25-0.75-75.00%26336547.27%
SQ211022P002350002021-10-18 3:58PM EDT235.000.370.330.37-0.93-71.54%69579446.00%
SQ211022P002375002021-10-18 3:59PM EDT237.500.530.480.56-1.11-67.68%57829545.14%
SQ211022P002400002021-10-18 3:59PM EDT240.000.760.720.79-1.55-67.10%1,55480643.58%
SQ211022P002425002021-10-18 3:55PM EDT242.501.031.041.19-2.02-66.23%98655943.16%
SQ211022P002450002021-10-18 3:59PM EDT245.001.601.511.65-2.20-57.89%1,95877641.72%
SQ211022P002475002021-10-18 3:59PM EDT247.502.252.172.28-2.82-55.62%87384740.45%
SQ211022P002500002021-10-18 3:59PM EDT250.003.203.053.20-3.35-51.15%1,2461,63240.14%
SQ211022P002525002021-10-18 3:59PM EDT252.504.404.204.60-2.90-39.73%35811942.21%
SQ211022P002550002021-10-18 3:58PM EDT255.005.805.606.00-3.61-38.36%17983542.11%
SQ211022P002575002021-10-18 3:44PM EDT257.507.307.007.65-4.28-36.96%2713042.41%
SQ211022P002600002021-10-18 3:19PM EDT260.008.508.959.50-4.40-34.11%7517442.85%
SQ211022P002625002021-10-18 12:38PM EDT262.5012.1811.1511.65-2.27-15.71%62245.22%
SQ211022P002650002021-10-18 3:26PM EDT265.0012.6912.9513.80-4.58-26.52%2110946.29%
SQ211022P002675002021-10-18 2:52PM EDT267.5014.7814.9516.55+14.78+332.88%1655.91%
SQ211022P002700002021-10-18 1:14PM EDT270.0018.2917.8518.55-3.71-16.86%1539552.73%
SQ211022P002750002021-10-18 12:39PM EDT275.0024.4022.3523.45-2.15-8.10%107460.30%
SQ211022P002800002021-10-18 2:42PM EDT280.0027.2427.3528.25-3.73-12.04%512063.92%
SQ211022P002850002021-10-18 12:09PM EDT285.0034.8032.3533.30-1.58-4.34%812773.78%
SQ211022P002900002021-09-28 10:27AM EDT290.0047.5836.8039.250.00-3370.51%
SQ211022P003000002021-10-14 2:33PM EDT300.0050.9046.8049.250.00-2484.38%
SQ211022P003100002021-10-15 10:50AM EDT310.0061.0056.4059.20+0.10+0.16%61150.00%
SQ211022P003200002021-09-08 9:44AM EDT320.0059.010.000.000.00--50.00%
SQ211022P003300002021-10-05 11:18AM EDT330.0092.0976.7579.200.00--0116.99%
SQ211022P003350002021-10-06 11:28AM EDT335.0096.5581.2584.350.00-1050.00%
SQ211022P003500002021-10-01 10:23AM EDT350.00112.8497.2598.500.00-50124.61%
SQ211022P003550002021-10-07 10:05AM EDT355.00109.20102.15103.500.00--0115.63%