U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
64.40+3.72 (+6.13%)
Al cierre: 04:02PM EDT
64.50 +0.10 (+0.16%)
Fuera de horario: 07:46PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230331C000350002023-03-27 11:06AM EDT35.0028.3529.1529.80+3.05+12.06%11242.19%
SQ230331C000400002023-03-23 11:48AM EDT40.0024.0024.3024.650.00--3193.75%
SQ230331C000450002023-03-10 12:12PM EDT45.0027.0419.3019.700.00-21158.20%
SQ230331C000455002023-03-24 11:07AM EDT45.5014.5518.8019.150.00-11146.88%
SQ230331C000460002023-03-24 10:04AM EDT46.0014.0518.3018.650.00-11142.97%
SQ230331C000475002023-03-27 9:53AM EDT47.5015.4016.8517.15+2.55+19.84%112137.50%
SQ230331C000500002023-03-27 11:21AM EDT50.0013.7014.3514.60+2.55+22.87%2474111.72%
SQ230331C000510002023-03-24 10:30AM EDT51.009.7513.3513.650.00-22109.77%
SQ230331C000520002023-03-24 11:04AM EDT52.008.5512.4012.800.00-4229116.80%
SQ230331C000530002023-03-27 2:36PM EDT53.0011.7011.4011.75+4.05+52.94%399105.27%
SQ230331C000540002023-03-27 2:42PM EDT54.0010.9510.4010.70+3.45+46.00%1213093.95%
SQ230331C000550002023-03-27 3:57PM EDT55.009.709.459.75+3.23+49.92%3119691.60%
SQ230331C000560002023-03-27 3:58PM EDT56.008.708.508.80+3.13+56.19%1018888.09%
SQ230331C000570002023-03-27 3:23PM EDT57.008.257.557.85+3.30+66.67%5383283.50%
SQ230331C000580002023-03-27 3:55PM EDT58.006.926.606.90+2.77+66.75%12846278.13%
SQ230331C000590002023-03-27 3:59PM EDT59.005.905.755.90+2.42+69.54%94676873.44%
SQ230331C000600002023-03-27 3:59PM EDT60.005.054.855.10+2.20+77.19%4,0032,61871.48%
SQ230331C000610002023-03-27 3:58PM EDT61.004.254.104.30+1.97+86.40%1,0101,98570.80%
SQ230331C000620002023-03-27 3:59PM EDT62.003.403.353.50+1.55+83.78%5,0414,26267.77%
SQ230331C000630002023-03-27 3:59PM EDT63.002.712.712.78+1.22+81.88%4,9774,03266.11%
SQ230331C000640002023-03-27 3:59PM EDT64.002.132.122.18+0.99+86.84%2,8251,87664.84%
SQ230331C000650002023-03-27 3:59PM EDT65.001.621.621.66+0.67+70.53%11,3218,32563.77%
SQ230331C000660002023-03-27 3:59PM EDT66.001.231.201.25+0.52+73.24%4,99990063.09%
SQ230331C000670002023-03-27 3:59PM EDT67.000.870.870.92+0.28+47.46%3,7281,43262.70%
SQ230331C000680002023-03-27 3:59PM EDT68.000.640.620.66+0.16+33.33%2,8541,49162.40%
SQ230331C000690002023-03-27 3:59PM EDT69.000.460.450.48+0.10+27.78%1,59441963.18%
SQ230331C000700002023-03-27 3:59PM EDT70.000.340.320.35+0.03+9.68%6,2865,37263.97%
SQ230331C000710002023-03-27 3:59PM EDT71.000.250.230.27+0.02+8.70%60669365.53%
SQ230331C000720002023-03-27 3:59PM EDT72.000.190.170.19-0.01-5.00%8833,66966.41%
SQ230331C000730002023-03-27 3:59PM EDT73.000.120.120.13-0.04-25.00%4081,06466.99%
SQ230331C000740002023-03-27 3:50PM EDT74.000.110.090.11-0.02-15.38%19765169.53%
SQ230331C000750002023-03-27 3:59PM EDT75.000.080.080.09-0.02-20.00%1,1242,07972.46%
SQ230331C000760002023-03-27 3:56PM EDT76.000.060.050.07-0.02-25.00%1,4452,37073.05%
SQ230331C000770002023-03-27 3:34PM EDT77.000.040.040.06-0.05-55.56%18482275.78%
SQ230331C000780002023-03-27 3:54PM EDT78.000.040.030.04-0.02-33.33%482,72675.78%
SQ230331C000790002023-03-27 3:45PM EDT79.000.040.020.04-0.02-33.33%971,88578.52%
SQ230331C000800002023-03-27 3:25PM EDT80.000.020.020.03-0.03-60.00%2853,81880.47%
SQ230331C000810002023-03-27 3:44PM EDT81.000.020.010.05-0.03-60.00%1241,49986.72%
SQ230331C000820002023-03-27 1:06PM EDT82.000.020.000.02-0.03-60.00%24949979.69%
SQ230331C000830002023-03-27 3:18PM EDT83.000.010.010.02-0.03-75.00%48236386.72%
SQ230331C000840002023-03-27 3:55PM EDT84.000.010.010.02-0.02-66.67%271,11190.63%
SQ230331C000850002023-03-27 3:33PM EDT85.000.020.010.03-0.01-33.33%911,55796.88%
SQ230331C000860002023-03-27 11:11AM EDT86.000.020.000.010.00-536387.50%
SQ230331C000870002023-03-24 3:54PM EDT87.000.030.000.030.00-551616100.00%
SQ230331C000880002023-03-27 12:27PM EDT88.000.030.000.030.00-18811104.69%
SQ230331C000890002023-03-27 3:08PM EDT89.000.020.000.03-0.01-33.33%14379107.81%
SQ230331C000900002023-03-27 2:21PM EDT90.000.020.000.02-0.01-33.33%19981106.25%
SQ230331C000910002023-03-27 10:48AM EDT91.000.010.000.020.00-1230109.38%
SQ230331C000920002023-03-23 1:19PM EDT92.000.020.000.030.00-260346117.19%
SQ230331C000930002023-03-24 1:36PM EDT93.000.030.000.030.00-23,962120.31%
SQ230331C000940002023-03-24 2:12PM EDT94.000.010.000.030.00-2287123.44%
SQ230331C000950002023-03-27 10:04AM EDT95.000.020.000.03+0.01+100.00%51,270126.56%
SQ230331C000960002023-03-23 10:49AM EDT96.000.040.000.030.00--373128.13%
SQ230331C000970002023-03-23 10:46AM EDT97.000.030.000.030.00--140131.25%
SQ230331C001000002023-03-24 9:33AM EDT100.000.020.000.010.00-101,882125.00%
SQ230331C001050002023-03-23 9:32AM EDT105.000.060.000.020.00-11680146.88%
SQ230331C001100002023-03-24 2:28PM EDT110.000.010.000.010.00-20252150.00%
SQ230331C001150002023-03-24 2:34PM EDT115.000.010.000.010.00-116139162.50%
SQ230331C001200002023-03-24 3:42PM EDT120.000.010.000.010.00-489175.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230331P000300002023-03-27 10:24AM EDT30.000.010.000.010.00-5096218.75%
SQ230331P000350002023-03-27 3:35PM EDT35.000.010.000.01-0.02-66.67%629175.00%
SQ230331P000400002023-03-27 3:39PM EDT40.000.010.010.02-0.02-66.67%8533,620157.81%
SQ230331P000450002023-03-27 3:59PM EDT45.000.020.010.02-0.06-75.00%3062,355121.88%
SQ230331P000455002023-03-27 11:34AM EDT45.500.020.000.05-0.06-75.00%25276126.56%
SQ230331P000460002023-03-27 10:32AM EDT46.000.030.000.07-0.07-70.00%10302128.13%
SQ230331P000465002023-03-27 1:03PM EDT46.500.020.010.02-0.08-80.00%1878112.50%
SQ230331P000470002023-03-27 1:02PM EDT47.000.030.000.02-0.08-72.73%1538103.13%
SQ230331P000475002023-03-27 1:00PM EDT47.500.030.000.04-0.10-76.92%1451109.38%
SQ230331P000480002023-03-27 3:27PM EDT48.000.020.020.03-0.12-85.71%72125108.59%
SQ230331P000485002023-03-27 2:24PM EDT48.500.030.010.05-0.12-80.00%523107.81%
SQ230331P000490002023-03-27 3:44PM EDT49.000.020.020.03-0.15-88.24%80425101.56%
SQ230331P000495002023-03-27 12:39PM EDT49.500.040.020.04-0.16-80.00%3444100.78%
SQ230331P000500002023-03-27 3:57PM EDT50.000.040.030.04-0.17-80.95%1,0353,68999.22%
SQ230331P000510002023-03-27 3:38PM EDT51.000.040.030.05-0.24-85.71%24411794.53%
SQ230331P000520002023-03-27 3:58PM EDT52.000.050.040.06-0.28-84.85%24737190.63%
SQ230331P000530002023-03-27 3:57PM EDT53.000.070.060.07-0.37-84.09%8061,03887.50%
SQ230331P000540002023-03-27 3:46PM EDT54.000.080.080.10-0.46-85.19%2,4771,60084.96%
SQ230331P000550002023-03-27 3:58PM EDT55.000.110.100.12-0.58-84.06%2,2174,16780.66%
SQ230331P000560002023-03-27 3:57PM EDT56.000.150.130.16-0.73-82.95%54960377.54%
SQ230331P000570002023-03-27 3:58PM EDT57.000.200.180.21-0.90-81.82%1,0972,01974.61%
SQ230331P000580002023-03-27 3:59PM EDT58.000.270.250.28-1.10-80.29%1,5221,31072.07%
SQ230331P000590002023-03-27 3:59PM EDT59.000.370.350.38-1.28-77.58%1,3402,33369.82%
SQ230331P000600002023-03-27 3:59PM EDT60.000.510.490.53-1.59-75.71%5,7873,71268.16%
SQ230331P000610002023-03-27 3:59PM EDT61.000.690.650.69-1.90-73.36%1,4121,73965.14%
SQ230331P000620002023-03-27 3:59PM EDT62.000.940.890.98-2.16-69.68%3,6351,89164.36%
SQ230331P000630002023-03-27 3:59PM EDT63.001.271.251.28-2.48-66.13%2,49899763.33%
SQ230331P000640002023-03-27 3:59PM EDT64.001.661.651.67-2.79-62.70%5,5651,49961.82%
SQ230331P000650002023-03-27 3:59PM EDT65.002.172.132.20-3.00-58.03%3,4292,13561.23%
SQ230331P000660002023-03-27 3:57PM EDT66.002.652.702.78-3.55-57.26%9861,33560.11%
SQ230331P000670002023-03-27 3:57PM EDT67.003.303.353.50-3.48-51.33%33270160.01%
SQ230331P000680002023-03-27 3:23PM EDT68.003.674.104.25-4.09-52.71%1271,12959.57%
SQ230331P000690002023-03-27 3:59PM EDT69.005.004.905.10-3.72-42.66%261,85559.86%
SQ230331P000700002023-03-27 3:43PM EDT70.005.555.755.95-4.03-42.07%2263,46358.59%
SQ230331P000710002023-03-27 3:59PM EDT71.006.756.706.90-3.65-35.10%4510,81661.72%
SQ230331P000720002023-03-27 3:37PM EDT72.007.327.557.85-4.08-35.79%413,21858.40%
SQ230331P000730002023-03-27 3:19PM EDT73.008.218.558.85-3.97-32.59%1794764.06%
SQ230331P000740002023-03-27 2:12PM EDT74.009.859.509.80-3.45-25.94%141,03861.33%
SQ230331P000750002023-03-27 3:59PM EDT75.0010.6010.4510.75-3.80-26.39%194,23780.86%
SQ230331P000760002023-03-27 2:19PM EDT76.0011.6311.4511.80-3.32-22.21%1156464.06%
SQ230331P000770002023-03-27 2:46PM EDT77.0012.0812.4512.70-5.12-29.77%91,17084.77%
SQ230331P000780002023-03-27 2:20PM EDT78.0013.5413.4513.70-3.10-18.63%2336689.84%
SQ230331P000790002023-03-27 3:44PM EDT79.0014.1514.4014.70-4.49-24.09%819594.53%
SQ230331P000800002023-03-27 2:33PM EDT80.0015.5015.2515.70-3.55-18.64%333499.22%
SQ230331P000810002023-03-23 3:51PM EDT81.0019.2116.4016.700.00-51103103.91%
SQ230331P000820002023-03-27 2:32PM EDT82.0017.4817.3517.70-6.02-25.62%395108.20%
SQ230331P000830002023-03-24 12:05PM EDT83.0023.0518.4018.750.00-151120.90%
SQ230331P000840002023-03-24 2:29PM EDT84.0023.1619.4019.700.00-142117.19%
SQ230331P000850002023-03-23 10:40AM EDT85.0022.0020.3520.750.00-351129.88%
SQ230331P000860002023-03-27 9:32AM EDT86.0023.7021.4021.70+12.50+111.61%124125.39%
SQ230331P000870002023-03-23 9:55AM EDT87.0028.5022.4022.750.00-142138.67%
SQ230331P000880002023-03-09 11:33AM EDT88.0010.1523.3523.700.00-612133.59%
SQ230331P000890002023-03-07 10:33AM EDT89.009.7024.3024.750.00-70146.88%
SQ230331P000900002023-02-23 2:14PM EDT90.0018.9529.1029.800.00--16360.25%
SQ230331P000910002023-02-09 1:31PM EDT91.0016.7019.8020.450.00--20.00%
SQ230331P000920002023-03-22 2:11PM EDT92.0017.2027.2527.900.00-11180.08%
SQ230331P000940002023-03-13 3:04PM EDT94.0023.8529.3029.900.00--050.00%
SQ230331P000950002023-03-21 11:57AM EDT95.0017.8030.3030.750.00-10170.31%
SQ230331P001000002023-03-20 10:48AM EDT100.0024.5035.2535.800.00-12197.27%
SQ230331P001200002023-02-24 10:40AM EDT120.0044.5559.0559.900.00-20508.30%