Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230331C00035000 | 2023-03-27 11:06AM EDT | 35.00 | 28.35 | 29.15 | 29.80 | +3.05 | +12.06% | 1 | 1 | 242.19% |
| SQ230331C00040000 | 2023-03-23 11:48AM EDT | 40.00 | 24.00 | 24.30 | 24.65 | 0.00 | - | - | 3 | 193.75% |
| SQ230331C00045000 | 2023-03-10 12:12PM EDT | 45.00 | 27.04 | 19.30 | 19.70 | 0.00 | - | 2 | 1 | 158.20% |
| SQ230331C00045500 | 2023-03-24 11:07AM EDT | 45.50 | 14.55 | 18.80 | 19.15 | 0.00 | - | 1 | 1 | 146.88% |
| SQ230331C00046000 | 2023-03-24 10:04AM EDT | 46.00 | 14.05 | 18.30 | 18.65 | 0.00 | - | 1 | 1 | 142.97% |
| SQ230331C00047500 | 2023-03-27 9:53AM EDT | 47.50 | 15.40 | 16.85 | 17.15 | +2.55 | +19.84% | 1 | 12 | 137.50% |
| SQ230331C00050000 | 2023-03-27 11:21AM EDT | 50.00 | 13.70 | 14.35 | 14.60 | +2.55 | +22.87% | 24 | 74 | 111.72% |
| SQ230331C00051000 | 2023-03-24 10:30AM EDT | 51.00 | 9.75 | 13.35 | 13.65 | 0.00 | - | 2 | 2 | 109.77% |
| SQ230331C00052000 | 2023-03-24 11:04AM EDT | 52.00 | 8.55 | 12.40 | 12.80 | 0.00 | - | 42 | 29 | 116.80% |
| SQ230331C00053000 | 2023-03-27 2:36PM EDT | 53.00 | 11.70 | 11.40 | 11.75 | +4.05 | +52.94% | 3 | 99 | 105.27% |
| SQ230331C00054000 | 2023-03-27 2:42PM EDT | 54.00 | 10.95 | 10.40 | 10.70 | +3.45 | +46.00% | 12 | 130 | 93.95% |
| SQ230331C00055000 | 2023-03-27 3:57PM EDT | 55.00 | 9.70 | 9.45 | 9.75 | +3.23 | +49.92% | 31 | 196 | 91.60% |
| SQ230331C00056000 | 2023-03-27 3:58PM EDT | 56.00 | 8.70 | 8.50 | 8.80 | +3.13 | +56.19% | 10 | 188 | 88.09% |
| SQ230331C00057000 | 2023-03-27 3:23PM EDT | 57.00 | 8.25 | 7.55 | 7.85 | +3.30 | +66.67% | 53 | 832 | 83.50% |
| SQ230331C00058000 | 2023-03-27 3:55PM EDT | 58.00 | 6.92 | 6.60 | 6.90 | +2.77 | +66.75% | 128 | 462 | 78.13% |
| SQ230331C00059000 | 2023-03-27 3:59PM EDT | 59.00 | 5.90 | 5.75 | 5.90 | +2.42 | +69.54% | 946 | 768 | 73.44% |
| SQ230331C00060000 | 2023-03-27 3:59PM EDT | 60.00 | 5.05 | 4.85 | 5.10 | +2.20 | +77.19% | 4,003 | 2,618 | 71.48% |
| SQ230331C00061000 | 2023-03-27 3:58PM EDT | 61.00 | 4.25 | 4.10 | 4.30 | +1.97 | +86.40% | 1,010 | 1,985 | 70.80% |
| SQ230331C00062000 | 2023-03-27 3:59PM EDT | 62.00 | 3.40 | 3.35 | 3.50 | +1.55 | +83.78% | 5,041 | 4,262 | 67.77% |
| SQ230331C00063000 | 2023-03-27 3:59PM EDT | 63.00 | 2.71 | 2.71 | 2.78 | +1.22 | +81.88% | 4,977 | 4,032 | 66.11% |
| SQ230331C00064000 | 2023-03-27 3:59PM EDT | 64.00 | 2.13 | 2.12 | 2.18 | +0.99 | +86.84% | 2,825 | 1,876 | 64.84% |
| SQ230331C00065000 | 2023-03-27 3:59PM EDT | 65.00 | 1.62 | 1.62 | 1.66 | +0.67 | +70.53% | 11,321 | 8,325 | 63.77% |
| SQ230331C00066000 | 2023-03-27 3:59PM EDT | 66.00 | 1.23 | 1.20 | 1.25 | +0.52 | +73.24% | 4,999 | 900 | 63.09% |
| SQ230331C00067000 | 2023-03-27 3:59PM EDT | 67.00 | 0.87 | 0.87 | 0.92 | +0.28 | +47.46% | 3,728 | 1,432 | 62.70% |
| SQ230331C00068000 | 2023-03-27 3:59PM EDT | 68.00 | 0.64 | 0.62 | 0.66 | +0.16 | +33.33% | 2,854 | 1,491 | 62.40% |
| SQ230331C00069000 | 2023-03-27 3:59PM EDT | 69.00 | 0.46 | 0.45 | 0.48 | +0.10 | +27.78% | 1,594 | 419 | 63.18% |
| SQ230331C00070000 | 2023-03-27 3:59PM EDT | 70.00 | 0.34 | 0.32 | 0.35 | +0.03 | +9.68% | 6,286 | 5,372 | 63.97% |
| SQ230331C00071000 | 2023-03-27 3:59PM EDT | 71.00 | 0.25 | 0.23 | 0.27 | +0.02 | +8.70% | 606 | 693 | 65.53% |
| SQ230331C00072000 | 2023-03-27 3:59PM EDT | 72.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 883 | 3,669 | 66.41% |
| SQ230331C00073000 | 2023-03-27 3:59PM EDT | 73.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 408 | 1,064 | 66.99% |
| SQ230331C00074000 | 2023-03-27 3:50PM EDT | 74.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 197 | 651 | 69.53% |
| SQ230331C00075000 | 2023-03-27 3:59PM EDT | 75.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 1,124 | 2,079 | 72.46% |
| SQ230331C00076000 | 2023-03-27 3:56PM EDT | 76.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1,445 | 2,370 | 73.05% |
| SQ230331C00077000 | 2023-03-27 3:34PM EDT | 77.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 184 | 822 | 75.78% |
| SQ230331C00078000 | 2023-03-27 3:54PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 48 | 2,726 | 75.78% |
| SQ230331C00079000 | 2023-03-27 3:45PM EDT | 79.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 97 | 1,885 | 78.52% |
| SQ230331C00080000 | 2023-03-27 3:25PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 285 | 3,818 | 80.47% |
| SQ230331C00081000 | 2023-03-27 3:44PM EDT | 81.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 124 | 1,499 | 86.72% |
| SQ230331C00082000 | 2023-03-27 1:06PM EDT | 82.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 249 | 499 | 79.69% |
| SQ230331C00083000 | 2023-03-27 3:18PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 482 | 363 | 86.72% |
| SQ230331C00084000 | 2023-03-27 3:55PM EDT | 84.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 27 | 1,111 | 90.63% |
| SQ230331C00085000 | 2023-03-27 3:33PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 91 | 1,557 | 96.88% |
| SQ230331C00086000 | 2023-03-27 11:11AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 363 | 87.50% |
| SQ230331C00087000 | 2023-03-24 3:54PM EDT | 87.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 551 | 616 | 100.00% |
| SQ230331C00088000 | 2023-03-27 12:27PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 811 | 104.69% |
| SQ230331C00089000 | 2023-03-27 3:08PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 14 | 379 | 107.81% |
| SQ230331C00090000 | 2023-03-27 2:21PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 19 | 981 | 106.25% |
| SQ230331C00091000 | 2023-03-27 10:48AM EDT | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 230 | 109.38% |
| SQ230331C00092000 | 2023-03-23 1:19PM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 260 | 346 | 117.19% |
| SQ230331C00093000 | 2023-03-24 1:36PM EDT | 93.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 3,962 | 120.31% |
| SQ230331C00094000 | 2023-03-24 2:12PM EDT | 94.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 287 | 123.44% |
| SQ230331C00095000 | 2023-03-27 10:04AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 1,270 | 126.56% |
| SQ230331C00096000 | 2023-03-23 10:49AM EDT | 96.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 373 | 128.13% |
| SQ230331C00097000 | 2023-03-23 10:46AM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 140 | 131.25% |
| SQ230331C00100000 | 2023-03-24 9:33AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,882 | 125.00% |
| SQ230331C00105000 | 2023-03-23 9:32AM EDT | 105.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 11 | 680 | 146.88% |
| SQ230331C00110000 | 2023-03-24 2:28PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 252 | 150.00% |
| SQ230331C00115000 | 2023-03-24 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 139 | 162.50% |
| SQ230331C00120000 | 2023-03-24 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 89 | 175.00% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230331P00030000 | 2023-03-27 10:24AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 96 | 218.75% |
| SQ230331P00035000 | 2023-03-27 3:35PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 29 | 175.00% |
| SQ230331P00040000 | 2023-03-27 3:39PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 853 | 3,620 | 157.81% |
| SQ230331P00045000 | 2023-03-27 3:59PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 306 | 2,355 | 121.88% |
| SQ230331P00045500 | 2023-03-27 11:34AM EDT | 45.50 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 252 | 76 | 126.56% |
| SQ230331P00046000 | 2023-03-27 10:32AM EDT | 46.00 | 0.03 | 0.00 | 0.07 | -0.07 | -70.00% | 10 | 302 | 128.13% |
| SQ230331P00046500 | 2023-03-27 1:03PM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 18 | 78 | 112.50% |
| SQ230331P00047000 | 2023-03-27 1:02PM EDT | 47.00 | 0.03 | 0.00 | 0.02 | -0.08 | -72.73% | 15 | 38 | 103.13% |
| SQ230331P00047500 | 2023-03-27 1:00PM EDT | 47.50 | 0.03 | 0.00 | 0.04 | -0.10 | -76.92% | 14 | 51 | 109.38% |
| SQ230331P00048000 | 2023-03-27 3:27PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 72 | 125 | 108.59% |
| SQ230331P00048500 | 2023-03-27 2:24PM EDT | 48.50 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 5 | 23 | 107.81% |
| SQ230331P00049000 | 2023-03-27 3:44PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 80 | 425 | 101.56% |
| SQ230331P00049500 | 2023-03-27 12:39PM EDT | 49.50 | 0.04 | 0.02 | 0.04 | -0.16 | -80.00% | 34 | 44 | 100.78% |
| SQ230331P00050000 | 2023-03-27 3:57PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 1,035 | 3,689 | 99.22% |
| SQ230331P00051000 | 2023-03-27 3:38PM EDT | 51.00 | 0.04 | 0.03 | 0.05 | -0.24 | -85.71% | 244 | 117 | 94.53% |
| SQ230331P00052000 | 2023-03-27 3:58PM EDT | 52.00 | 0.05 | 0.04 | 0.06 | -0.28 | -84.85% | 247 | 371 | 90.63% |
| SQ230331P00053000 | 2023-03-27 3:57PM EDT | 53.00 | 0.07 | 0.06 | 0.07 | -0.37 | -84.09% | 806 | 1,038 | 87.50% |
| SQ230331P00054000 | 2023-03-27 3:46PM EDT | 54.00 | 0.08 | 0.08 | 0.10 | -0.46 | -85.19% | 2,477 | 1,600 | 84.96% |
| SQ230331P00055000 | 2023-03-27 3:58PM EDT | 55.00 | 0.11 | 0.10 | 0.12 | -0.58 | -84.06% | 2,217 | 4,167 | 80.66% |
| SQ230331P00056000 | 2023-03-27 3:57PM EDT | 56.00 | 0.15 | 0.13 | 0.16 | -0.73 | -82.95% | 549 | 603 | 77.54% |
| SQ230331P00057000 | 2023-03-27 3:58PM EDT | 57.00 | 0.20 | 0.18 | 0.21 | -0.90 | -81.82% | 1,097 | 2,019 | 74.61% |
| SQ230331P00058000 | 2023-03-27 3:59PM EDT | 58.00 | 0.27 | 0.25 | 0.28 | -1.10 | -80.29% | 1,522 | 1,310 | 72.07% |
| SQ230331P00059000 | 2023-03-27 3:59PM EDT | 59.00 | 0.37 | 0.35 | 0.38 | -1.28 | -77.58% | 1,340 | 2,333 | 69.82% |
| SQ230331P00060000 | 2023-03-27 3:59PM EDT | 60.00 | 0.51 | 0.49 | 0.53 | -1.59 | -75.71% | 5,787 | 3,712 | 68.16% |
| SQ230331P00061000 | 2023-03-27 3:59PM EDT | 61.00 | 0.69 | 0.65 | 0.69 | -1.90 | -73.36% | 1,412 | 1,739 | 65.14% |
| SQ230331P00062000 | 2023-03-27 3:59PM EDT | 62.00 | 0.94 | 0.89 | 0.98 | -2.16 | -69.68% | 3,635 | 1,891 | 64.36% |
| SQ230331P00063000 | 2023-03-27 3:59PM EDT | 63.00 | 1.27 | 1.25 | 1.28 | -2.48 | -66.13% | 2,498 | 997 | 63.33% |
| SQ230331P00064000 | 2023-03-27 3:59PM EDT | 64.00 | 1.66 | 1.65 | 1.67 | -2.79 | -62.70% | 5,565 | 1,499 | 61.82% |
| SQ230331P00065000 | 2023-03-27 3:59PM EDT | 65.00 | 2.17 | 2.13 | 2.20 | -3.00 | -58.03% | 3,429 | 2,135 | 61.23% |
| SQ230331P00066000 | 2023-03-27 3:57PM EDT | 66.00 | 2.65 | 2.70 | 2.78 | -3.55 | -57.26% | 986 | 1,335 | 60.11% |
| SQ230331P00067000 | 2023-03-27 3:57PM EDT | 67.00 | 3.30 | 3.35 | 3.50 | -3.48 | -51.33% | 332 | 701 | 60.01% |
| SQ230331P00068000 | 2023-03-27 3:23PM EDT | 68.00 | 3.67 | 4.10 | 4.25 | -4.09 | -52.71% | 127 | 1,129 | 59.57% |
| SQ230331P00069000 | 2023-03-27 3:59PM EDT | 69.00 | 5.00 | 4.90 | 5.10 | -3.72 | -42.66% | 26 | 1,855 | 59.86% |
| SQ230331P00070000 | 2023-03-27 3:43PM EDT | 70.00 | 5.55 | 5.75 | 5.95 | -4.03 | -42.07% | 226 | 3,463 | 58.59% |
| SQ230331P00071000 | 2023-03-27 3:59PM EDT | 71.00 | 6.75 | 6.70 | 6.90 | -3.65 | -35.10% | 45 | 10,816 | 61.72% |
| SQ230331P00072000 | 2023-03-27 3:37PM EDT | 72.00 | 7.32 | 7.55 | 7.85 | -4.08 | -35.79% | 41 | 3,218 | 58.40% |
| SQ230331P00073000 | 2023-03-27 3:19PM EDT | 73.00 | 8.21 | 8.55 | 8.85 | -3.97 | -32.59% | 17 | 947 | 64.06% |
| SQ230331P00074000 | 2023-03-27 2:12PM EDT | 74.00 | 9.85 | 9.50 | 9.80 | -3.45 | -25.94% | 14 | 1,038 | 61.33% |
| SQ230331P00075000 | 2023-03-27 3:59PM EDT | 75.00 | 10.60 | 10.45 | 10.75 | -3.80 | -26.39% | 19 | 4,237 | 80.86% |
| SQ230331P00076000 | 2023-03-27 2:19PM EDT | 76.00 | 11.63 | 11.45 | 11.80 | -3.32 | -22.21% | 11 | 564 | 64.06% |
| SQ230331P00077000 | 2023-03-27 2:46PM EDT | 77.00 | 12.08 | 12.45 | 12.70 | -5.12 | -29.77% | 9 | 1,170 | 84.77% |
| SQ230331P00078000 | 2023-03-27 2:20PM EDT | 78.00 | 13.54 | 13.45 | 13.70 | -3.10 | -18.63% | 23 | 366 | 89.84% |
| SQ230331P00079000 | 2023-03-27 3:44PM EDT | 79.00 | 14.15 | 14.40 | 14.70 | -4.49 | -24.09% | 8 | 195 | 94.53% |
| SQ230331P00080000 | 2023-03-27 2:33PM EDT | 80.00 | 15.50 | 15.25 | 15.70 | -3.55 | -18.64% | 3 | 334 | 99.22% |
| SQ230331P00081000 | 2023-03-23 3:51PM EDT | 81.00 | 19.21 | 16.40 | 16.70 | 0.00 | - | 51 | 103 | 103.91% |
| SQ230331P00082000 | 2023-03-27 2:32PM EDT | 82.00 | 17.48 | 17.35 | 17.70 | -6.02 | -25.62% | 3 | 95 | 108.20% |
| SQ230331P00083000 | 2023-03-24 12:05PM EDT | 83.00 | 23.05 | 18.40 | 18.75 | 0.00 | - | 1 | 51 | 120.90% |
| SQ230331P00084000 | 2023-03-24 2:29PM EDT | 84.00 | 23.16 | 19.40 | 19.70 | 0.00 | - | 1 | 42 | 117.19% |
| SQ230331P00085000 | 2023-03-23 10:40AM EDT | 85.00 | 22.00 | 20.35 | 20.75 | 0.00 | - | 3 | 51 | 129.88% |
| SQ230331P00086000 | 2023-03-27 9:32AM EDT | 86.00 | 23.70 | 21.40 | 21.70 | +12.50 | +111.61% | 1 | 24 | 125.39% |
| SQ230331P00087000 | 2023-03-23 9:55AM EDT | 87.00 | 28.50 | 22.40 | 22.75 | 0.00 | - | 1 | 42 | 138.67% |
| SQ230331P00088000 | 2023-03-09 11:33AM EDT | 88.00 | 10.15 | 23.35 | 23.70 | 0.00 | - | 6 | 12 | 133.59% |
| SQ230331P00089000 | 2023-03-07 10:33AM EDT | 89.00 | 9.70 | 24.30 | 24.75 | 0.00 | - | 7 | 0 | 146.88% |
| SQ230331P00090000 | 2023-02-23 2:14PM EDT | 90.00 | 18.95 | 29.10 | 29.80 | 0.00 | - | - | 16 | 360.25% |
| SQ230331P00091000 | 2023-02-09 1:31PM EDT | 91.00 | 16.70 | 19.80 | 20.45 | 0.00 | - | - | 2 | 0.00% |
| SQ230331P00092000 | 2023-03-22 2:11PM EDT | 92.00 | 17.20 | 27.25 | 27.90 | 0.00 | - | 1 | 1 | 180.08% |
| SQ230331P00094000 | 2023-03-13 3:04PM EDT | 94.00 | 23.85 | 29.30 | 29.90 | 0.00 | - | - | 0 | 50.00% |
| SQ230331P00095000 | 2023-03-21 11:57AM EDT | 95.00 | 17.80 | 30.30 | 30.75 | 0.00 | - | 1 | 0 | 170.31% |
| SQ230331P00100000 | 2023-03-20 10:48AM EDT | 100.00 | 24.50 | 35.25 | 35.80 | 0.00 | - | 1 | 2 | 197.27% |
| SQ230331P00120000 | 2023-02-24 10:40AM EDT | 120.00 | 44.55 | 59.05 | 59.90 | 0.00 | - | 2 | 0 | 508.30% |
© 2023 Yahoo. Todos los derechos reservados.
