U.S. markets close in 3 hours 49 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.91-0.68 (-1.50%)
A partir del 12:11PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230929C000350002023-09-22 3:42PM EDT35.009.909.809.950.00-1015119.53%
SQ230929C000400002023-09-25 3:31PM EDT40.005.404.905.100.00-1930773.05%
SQ230929C000405002023-09-21 12:46PM EDT40.505.104.404.450.00--13557.03%
SQ230929C000410002023-09-25 9:45AM EDT41.004.353.904.000.00-218851.17%
SQ230929C000415002023-09-22 2:39PM EDT41.503.503.453.550.00--1854.30%
SQ230929C000420002023-09-25 2:27PM EDT42.003.353.003.100.00-122553.91%
SQ230929C000425002023-09-26 9:31AM EDT42.503.252.542.60+0.16+5.18%1551.95%
SQ230929C000430002023-09-26 11:30AM EDT43.002.162.112.13-0.45-17.24%814046.88%
SQ230929C000435002023-09-26 9:34AM EDT43.502.251.751.77+0.18+8.70%114948.54%
SQ230929C000440002023-09-26 11:52AM EDT44.001.421.361.38-0.43-23.24%15448445.80%
SQ230929C000445002023-09-26 11:47AM EDT44.501.041.071.09-0.54-34.18%3321446.68%
SQ230929C000450002023-09-26 11:55AM EDT45.000.810.800.81-0.46-36.22%1,6493,14345.61%
SQ230929C000455002023-09-26 11:54AM EDT45.500.590.580.58-0.38-39.18%552044.63%
SQ230929C000460002023-09-26 11:55AM EDT46.000.400.380.40-0.32-44.44%541043.95%
SQ230929C000465002023-09-26 11:54AM EDT46.500.280.280.28-0.24-46.15%1,0791,10044.53%
SQ230929C000470002023-09-26 11:53AM EDT47.000.180.180.19-0.19-51.35%1,1581,56944.82%
SQ230929C000475002023-09-26 11:45AM EDT47.500.120.120.13-0.12-50.00%1231,03945.70%
SQ230929C000480002023-09-26 11:48AM EDT48.000.080.080.09-0.09-52.94%1671,55846.68%
SQ230929C000485002023-09-26 11:21AM EDT48.500.070.050.06-0.06-46.15%291,55147.27%
SQ230929C000490002023-09-26 11:41AM EDT49.000.040.040.05-0.04-50.00%481,44950.39%
SQ230929C000495002023-09-26 10:25AM EDT49.500.030.030.04-0.04-57.14%3832251.56%
SQ230929C000500002023-09-26 11:55AM EDT50.000.020.020.03-0.04-66.67%2,6428,04252.34%
SQ230929C000510002023-09-26 11:34AM EDT51.000.020.020.03-0.02-50.00%1671,36760.16%
SQ230929C000520002023-09-26 10:14AM EDT52.000.010.010.02-0.01-50.00%191,77663.28%
SQ230929C000530002023-09-26 11:53AM EDT53.000.010.010.02-0.01-50.00%161,16770.31%
SQ230929C000540002023-09-26 11:17AM EDT54.000.010.000.02-0.01-50.00%711,04473.44%
SQ230929C000550002023-09-26 10:08AM EDT55.000.010.000.010.00-601,46471.88%
SQ230929C000560002023-09-25 3:20PM EDT56.000.020.000.020.00-24274085.94%
SQ230929C000570002023-09-26 10:47AM EDT57.000.010.000.020.00-12,28890.63%
SQ230929C000580002023-09-26 11:20AM EDT58.000.010.000.010.00-21,26490.63%
SQ230929C000590002023-09-25 9:36AM EDT59.000.020.000.030.00-7440107.81%
SQ230929C000600002023-09-25 2:35PM EDT60.000.020.000.020.00-57995109.38%
SQ230929C000610002023-09-25 11:56AM EDT61.000.020.000.020.00-22633114.06%
SQ230929C000620002023-09-25 10:41AM EDT62.000.010.000.030.00-5425125.00%
SQ230929C000630002023-09-25 11:50AM EDT63.000.030.000.030.00-4494129.69%
SQ230929C000640002023-09-25 11:50AM EDT64.000.010.000.020.00-4478128.13%
SQ230929C000650002023-09-25 3:22PM EDT65.000.010.000.030.00-3811140.63%
SQ230929C000660002023-09-21 3:53PM EDT66.000.020.000.030.00-102247145.31%
SQ230929C000670002023-09-22 3:49PM EDT67.000.010.000.010.00-80134.38%
SQ230929C000680002023-09-22 10:39AM EDT68.000.020.000.030.00-10154.69%
SQ230929C000690002023-09-22 3:49PM EDT69.000.010.000.010.00-1429143.75%
SQ230929C000700002023-09-25 10:47AM EDT70.000.020.000.030.00-1247164.06%
SQ230929C000710002023-09-22 3:49PM EDT71.000.010.000.010.00-1212150.00%
SQ230929C000720002023-09-21 3:50PM EDT72.000.010.000.020.00-2146165.63%
SQ230929C000730002023-09-11 10:16AM EDT73.000.020.000.020.00-2552168.75%
SQ230929C000740002023-09-08 2:09PM EDT74.000.020.000.030.00-2022181.25%
SQ230929C000750002023-09-22 2:01PM EDT75.000.020.000.030.00-112187.50%
SQ230929C000760002023-09-05 10:16AM EDT76.000.060.000.030.00-4546190.63%
SQ230929C000800002023-09-06 2:54PM EDT80.000.030.000.020.00-320196.88%
SQ230929C000850002023-09-05 9:39AM EDT85.000.010.000.020.00-25215.63%
SQ230929C000900002023-08-18 2:00PM EDT90.000.030.000.030.00-14243.75%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230929P000350002023-09-25 9:31AM EDT35.000.020.000.010.00-458190.63%
SQ230929P000380002023-09-26 11:52AM EDT38.000.010.010.02-0.01-50.00%415371.88%
SQ230929P000385002023-09-26 11:44AM EDT38.500.020.020.02-0.01-33.33%22170.31%
SQ230929P000390002023-09-25 2:00PM EDT39.000.020.020.030.00-302967.19%
SQ230929P000400002023-09-26 11:47AM EDT40.000.030.030.04-0.01-25.00%2,2523,14460.16%
SQ230929P000405002023-09-26 11:30AM EDT40.500.060.050.060.00-2011359.77%
SQ230929P000410002023-09-26 11:53AM EDT41.000.070.060.08+0.01+16.67%14632557.03%
SQ230929P000415002023-09-26 9:49AM EDT41.500.080.090.10-0.01-11.11%5612154.69%
SQ230929P000420002023-09-26 10:14AM EDT42.000.120.130.14+0.02+20.00%6616153.13%
SQ230929P000425002023-09-26 11:54AM EDT42.500.190.180.19+0.03+18.75%3821451.17%
SQ230929P000430002023-09-26 11:46AM EDT43.000.260.260.27+0.06+30.00%6541850.20%
SQ230929P000435002023-09-26 11:21AM EDT43.500.350.370.38+0.05+16.67%21049.71%
SQ230929P000440002023-09-26 11:48AM EDT44.000.530.530.54+0.17+47.22%31283649.81%
SQ230929P000445002023-09-26 11:55AM EDT44.500.690.700.72+0.20+40.82%7331,66448.73%
SQ230929P000450002023-09-26 11:53AM EDT45.000.900.910.95+0.23+34.33%1,2081,92648.15%
SQ230929P000455002023-09-26 11:42AM EDT45.501.161.181.18+0.29+33.33%2931,86745.12%
SQ230929P000460002023-09-26 11:40AM EDT46.001.481.511.57+0.37+33.33%2943,28748.63%
SQ230929P000465002023-09-26 11:40AM EDT46.501.851.881.92+0.33+21.71%939847.75%
SQ230929P000470002023-09-26 11:38AM EDT47.002.312.282.33+0.19+8.96%651,15648.63%
SQ230929P000475002023-09-26 10:59AM EDT47.502.402.712.78+0.13+5.73%417451.17%
SQ230929P000480002023-09-26 11:15AM EDT48.002.963.203.25+0.27+10.04%301,59451.76%
SQ230929P000485002023-09-25 12:57PM EDT48.503.453.603.700.00-233454.30%
SQ230929P000490002023-09-26 11:22AM EDT49.004.104.154.30+0.15+3.80%11,78462.89%
SQ230929P000495002023-09-26 10:32AM EDT49.504.294.604.75-0.21-4.67%1276060.94%
SQ230929P000500002023-09-26 11:17AM EDT50.004.975.105.20+0.32+6.88%402,78660.94%
SQ230929P000510002023-09-26 10:46AM EDT51.005.756.106.20+0.28+5.12%447669.92%
SQ230929P000520002023-09-26 9:31AM EDT52.006.757.107.25+0.04+0.60%21,88283.59%
SQ230929P000530002023-09-26 10:59AM EDT53.007.858.108.25+0.21+2.75%696292.19%
SQ230929P000540002023-09-26 11:16AM EDT54.008.959.109.20+0.25+2.87%116094.14%
SQ230929P000550002023-09-26 11:42AM EDT55.0010.1110.1010.20+0.41+4.23%15303101.56%
SQ230929P000560002023-09-25 3:13PM EDT56.0010.9511.1011.250.00-5169116.02%
SQ230929P000570002023-09-25 3:38PM EDT57.0011.7412.1012.250.00-93155123.44%
SQ230929P000580002023-09-25 9:48AM EDT58.0012.3513.1513.250.00-636136.72%
SQ230929P000590002023-09-25 12:19PM EDT59.0013.6014.1014.150.00-14119.53%
SQ230929P000600002023-09-25 3:04PM EDT60.0014.9515.1015.200.00-16112135.94%
SQ230929P000610002023-09-21 12:07PM EDT61.0015.3016.1516.250.00-60157.81%
SQ230929P000620002023-09-22 9:41AM EDT62.0016.6017.1517.250.00-30164.84%
SQ230929P000630002023-09-21 11:25AM EDT63.0016.9518.0518.200.00-10142.97%
SQ230929P000640002023-09-22 12:27PM EDT64.0018.8719.0519.250.00-10160.94%
SQ230929P000650002023-09-08 3:43PM EDT65.0011.8120.1520.250.00-170183.59%
SQ230929P000660002023-09-08 3:46PM EDT66.0012.8521.0521.150.00-10134.38%
SQ230929P000670002023-09-08 3:46PM EDT67.0013.8022.1022.250.00-110187.50%
SQ230929P000680002023-09-20 12:55PM EDT68.0019.1023.1023.250.00-70193.36%
SQ230929P000690002023-09-08 11:20AM EDT69.0015.7524.1524.250.00-40207.03%
SQ230929P000700002023-09-15 1:44PM EDT70.0017.3524.9025.500.00-10212.89%
SQ230929P000710002023-08-23 12:11PM EDT71.0014.0525.9026.750.00-40249.22%
SQ230929P000720002023-09-22 10:08AM EDT72.0026.7526.7527.250.00-20237.89%
SQ230929P000730002023-09-15 1:44PM EDT73.0020.3527.8528.450.00-10209.38%
SQ230929P000750002023-09-15 1:44PM EDT75.0022.3529.9530.400.00-10229.69%
SQ230929P000760002023-08-11 3:59PM EDT76.0015.4321.9523.850.00--00.00%
SQ230929P000800002023-08-15 3:44PM EDT80.0021.6725.7526.600.00--00.00%