U.S. markets open in 3 hours 22 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
117.30-0.80 (-0.68%)
Al cierre: 04:00PM EST
114.95 -2.35 (-2.00%)
Antes de la apertura del mercado: 06:07AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220128C000800002022-01-24 1:04PM EST80.0028.000.000.000.00-600.00%
SQ220128C000900002022-01-24 2:34PM EST90.0023.050.000.000.00-3100.00%
SQ220128C000950002022-01-24 2:05PM EST95.0022.600.000.000.00-6100.00%
SQ220128C001000002022-01-24 3:54PM EST100.0018.200.000.000.00-34700.00%
SQ220128C001100002022-01-24 3:59PM EST110.009.900.000.000.00-3,74700.00%
SQ220128C001150002022-01-24 3:58PM EST115.006.800.000.000.00-5,55800.00%
SQ220128C001170002022-01-24 3:59PM EST117.005.700.000.000.00-1,13300.00%
SQ220128C001180002022-01-24 3:58PM EST118.005.300.000.000.00-83801.56%
SQ220128C001190002022-01-24 3:58PM EST119.004.800.000.000.00-45003.13%
SQ220128C001200002022-01-24 3:58PM EST120.004.400.000.000.00-3,93006.25%
SQ220128C001210002022-01-24 3:57PM EST121.003.900.000.000.00-25906.25%
SQ220128C001220002022-01-24 3:59PM EST122.003.520.000.000.00-1,123012.50%
SQ220128C001230002022-01-24 3:54PM EST123.003.200.000.000.00-257012.50%
SQ220128C001240002022-01-24 3:55PM EST124.002.790.000.000.00-547012.50%
SQ220128C001250002022-01-24 3:59PM EST125.002.590.000.000.00-2,467012.50%
SQ220128C001260002022-01-24 3:53PM EST126.002.270.000.000.00-275012.50%
SQ220128C001270002022-01-24 3:59PM EST127.002.030.000.000.00-734012.50%
SQ220128C001280002022-01-24 3:59PM EST128.001.810.000.000.00-440025.00%
SQ220128C001290002022-01-24 3:58PM EST129.001.630.000.000.00-262025.00%
SQ220128C001300002022-01-24 3:59PM EST130.001.430.000.000.00-2,061025.00%
SQ220128C001310002022-01-24 3:52PM EST131.001.260.000.000.00-561025.00%
SQ220128C001320002022-01-24 3:50PM EST132.001.150.000.000.00-377025.00%
SQ220128C001330002022-01-24 3:58PM EST133.001.000.000.000.00-1,441025.00%
SQ220128C001340002022-01-24 3:57PM EST134.000.890.000.000.00-82025.00%
SQ220128C001350002022-01-24 3:59PM EST135.000.760.000.000.00-1,063025.00%
SQ220128C001360002022-01-24 3:51PM EST136.000.640.000.000.00-156025.00%
SQ220128C001370002022-01-24 3:52PM EST137.000.620.000.000.00-115025.00%
SQ220128C001380002022-01-24 3:50PM EST138.000.520.000.000.00-233025.00%
SQ220128C001390002022-01-24 3:37PM EST139.000.470.000.000.00-102025.00%
SQ220128C001400002022-01-24 3:59PM EST140.000.410.000.000.00-421050.00%
SQ220128C001410002022-01-24 3:21PM EST141.000.270.000.000.00-64050.00%
SQ220128C001420002022-01-24 1:39PM EST142.000.120.000.000.00-152050.00%
SQ220128C001430002022-01-24 3:20PM EST143.000.190.000.000.00-13050.00%
SQ220128C001440002022-01-24 3:33PM EST144.000.250.000.000.00-83050.00%
SQ220128C001450002022-01-24 3:43PM EST145.000.190.000.000.00-174050.00%
SQ220128C001460002022-01-24 3:43PM EST146.000.150.000.000.00-50050.00%
SQ220128C001470002022-01-24 3:42PM EST147.000.150.000.000.00-69050.00%
SQ220128C001480002022-01-24 3:49PM EST148.000.130.000.000.00-36050.00%
SQ220128C001490002022-01-24 2:01PM EST149.000.080.000.000.00-47050.00%
SQ220128C001500002022-01-24 3:59PM EST150.000.110.000.000.00-380050.00%
SQ220128C001525002022-01-24 3:20PM EST152.500.060.000.000.00-101050.00%
SQ220128C001550002022-01-24 3:52PM EST155.000.060.000.000.00-122050.00%
SQ220128C001575002022-01-24 2:27PM EST157.500.020.000.000.00-7050.00%
SQ220128C001600002022-01-24 3:33PM EST160.000.030.000.000.00-69050.00%
SQ220128C001625002022-01-24 3:35PM EST162.500.030.000.000.00-27050.00%
SQ220128C001650002022-01-24 2:40PM EST165.000.020.000.000.00-120050.00%
SQ220128C001675002022-01-24 2:51PM EST167.500.020.000.000.00-67050.00%
SQ220128C001700002022-01-24 9:34AM EST170.000.030.000.000.00-5050.00%
SQ220128C001725002022-01-20 10:10AM EST172.500.050.000.000.00-2050.00%
SQ220128C001750002022-01-24 3:59PM EST175.000.040.000.000.00-11050.00%
SQ220128C001800002022-01-24 3:59PM EST180.000.030.000.000.00-13050.00%
SQ220128C001850002022-01-24 3:25PM EST185.000.010.000.000.00-1050.00%
SQ220128C001900002022-01-24 2:59PM EST190.000.010.000.000.00-20050.00%
SQ220128C001950002022-01-24 3:10PM EST195.000.010.000.000.00-14050.00%
SQ220128C002000002022-01-21 3:03PM EST200.000.010.000.000.00-2050.00%
SQ220128C002050002022-01-24 9:39AM EST205.000.010.000.000.00-1050.00%
SQ220128C002100002022-01-24 3:10PM EST210.000.010.000.000.00-51050.00%
SQ220128C002150002022-01-19 10:06AM EST215.000.020.000.000.00-1050.00%
SQ220128C002200002022-01-24 3:25PM EST220.000.010.000.000.00-13050.00%
SQ220128C002250002022-01-18 10:13AM EST225.000.020.000.000.00-10050.00%
SQ220128C002300002022-01-24 12:10PM EST230.000.010.000.000.00-2050.00%
SQ220128C002350002022-01-24 10:03AM EST235.000.010.000.000.00-3050.00%
SQ220128C002400002022-01-14 12:34PM EST240.000.020.000.000.00-1050.00%
SQ220128C002450002022-01-03 11:04AM EST245.000.040.000.000.00-1050.00%
SQ220128C002500002022-01-20 11:44AM EST250.000.020.000.000.00-1050.00%
SQ220128C002550002022-01-13 12:11PM EST255.000.010.000.000.00-6050.00%
SQ220128C002600002021-12-21 3:17PM EST260.000.030.000.090.00-14276.56%
SQ220128C002650002022-01-11 12:01PM EST265.000.030.000.000.00-5050.00%
SQ220128C002700002022-01-05 1:45PM EST270.000.020.000.000.00-20100.00%
Ponepor28 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220128P000700002022-01-24 3:49PM EST70.000.050.000.000.00-1,191050.00%
SQ220128P000750002022-01-24 3:33PM EST75.000.100.000.000.00-626050.00%
SQ220128P000800002022-01-24 3:56PM EST80.000.150.000.000.00-574050.00%
SQ220128P000850002022-01-24 3:59PM EST85.000.310.000.000.00-1,449050.00%
SQ220128P000900002022-01-24 3:59PM EST90.000.390.000.000.00-1,760050.00%
SQ220128P000950002022-01-24 3:59PM EST95.000.640.000.000.00-2,412050.00%
SQ220128P001000002022-01-24 3:59PM EST100.001.030.000.000.00-4,822025.00%
SQ220128P001050002022-01-24 3:57PM EST105.001.850.000.000.00-2,889025.00%
SQ220128P001100002022-01-24 3:59PM EST110.002.850.000.000.00-3,116012.50%
SQ220128P001150002022-01-24 3:59PM EST115.004.600.000.000.00-54706.25%
SQ220128P001170002022-01-24 3:58PM EST117.005.550.000.000.00-8200.78%
SQ220128P001180002022-01-24 3:55PM EST118.006.280.000.000.00-11400.00%
SQ220128P001190002022-01-24 3:14PM EST119.008.870.000.000.00-6000.00%
SQ220128P001200002022-01-24 3:46PM EST120.007.060.000.000.00-34500.00%
SQ220128P001210002022-01-24 3:55PM EST121.008.010.000.000.00-6400.00%
SQ220128P001220002022-01-24 3:51PM EST122.008.300.000.000.00-34200.00%
SQ220128P001230002022-01-24 3:39PM EST123.009.790.000.000.00-5300.00%
SQ220128P001240002022-01-24 3:57PM EST124.0010.000.000.000.00-20800.00%
SQ220128P001250002022-01-24 3:57PM EST125.0010.820.000.000.00-38700.00%
SQ220128P001260002022-01-24 3:46PM EST126.0011.950.000.000.00-1100.00%
SQ220128P001270002022-01-24 12:35PM EST127.0023.710.000.000.00-3300.00%
SQ220128P001280002022-01-24 3:43PM EST128.0014.050.000.000.00-7100.00%
SQ220128P001290002022-01-24 3:21PM EST129.0015.650.000.000.00-3600.00%
SQ220128P001300002022-01-24 3:57PM EST130.0014.570.000.000.00-11400.00%
SQ220128P001310002022-01-24 11:21AM EST131.0024.620.000.000.00-500.00%
SQ220128P001320002022-01-24 1:12PM EST132.0022.900.000.000.00-6300.00%
SQ220128P001330002022-01-24 3:21PM EST133.0018.950.000.000.00-3200.00%
SQ220128P001340002022-01-24 11:23AM EST134.0028.450.000.000.00-5600.00%
SQ220128P001350002022-01-24 3:56PM EST135.0019.100.000.000.00-9000.00%
SQ220128P001360002022-01-24 3:12PM EST136.0023.270.000.000.00-700.00%
SQ220128P001370002022-01-24 12:19PM EST137.0034.650.000.000.00-1100.00%
SQ220128P001380002022-01-24 3:11PM EST138.0024.750.000.000.00-1000.00%
SQ220128P001390002022-01-24 2:34PM EST139.0027.250.000.000.00-1400.00%
SQ220128P001400002022-01-24 3:58PM EST140.0024.300.000.000.00-11200.00%
SQ220128P001410002022-01-24 3:48PM EST141.0024.950.000.000.00-400.00%
SQ220128P001420002022-01-24 3:10PM EST142.0029.450.000.000.00-1400.00%
SQ220128P001430002022-01-24 3:33PM EST143.0027.610.000.000.00-700.00%
SQ220128P001440002022-01-24 2:02PM EST144.0031.280.000.000.00-4500.00%
SQ220128P001450002022-01-24 3:33PM EST145.0028.650.000.000.00-11100.00%
SQ220128P001460002022-01-24 3:40PM EST146.0029.380.000.000.00-300.00%
SQ220128P001470002022-01-24 3:39PM EST147.0031.010.000.000.00-1600.00%
SQ220128P001480002022-01-24 2:02PM EST148.0035.270.000.000.00-200.00%
SQ220128P001490002022-01-24 9:48AM EST149.0036.310.000.000.00-100.00%
SQ220128P001500002022-01-24 3:48PM EST150.0034.550.000.000.00-10200.00%
SQ220128P001525002022-01-24 3:13PM EST152.5039.610.000.000.00-2500.00%
SQ220128P001550002022-01-24 3:33PM EST155.0039.410.000.000.00-10600.00%
SQ220128P001575002022-01-24 1:10PM EST157.5049.530.000.000.00-600.00%
SQ220128P001600002022-01-24 3:28PM EST160.0045.350.000.000.00-7500.00%
SQ220128P001625002022-01-24 2:02PM EST162.5049.720.000.000.00-1600.00%
SQ220128P001650002022-01-24 3:11PM EST165.0052.320.000.000.00-3400.00%
SQ220128P001675002022-01-24 11:43AM EST167.5063.750.000.000.00-1600.00%
SQ220128P001700002022-01-24 3:37PM EST170.0053.630.000.000.00-1700.00%
SQ220128P001725002022-01-20 10:09AM EST172.5040.210.000.000.00--00.00%
SQ220128P001750002022-01-24 3:21PM EST175.0060.500.000.000.00-2600.00%
SQ220128P001800002022-01-24 9:34AM EST180.0067.520.000.000.00-100.00%
SQ220128P001850002022-01-24 11:20AM EST185.0078.470.000.000.00-300.00%
SQ220128P001900002022-01-24 3:13PM EST190.0077.120.000.000.00-1600.00%
SQ220128P001950002022-01-24 12:54PM EST195.0088.450.000.000.00-100.00%
SQ220128P002000002022-01-21 12:06PM EST200.0076.220.000.000.00-200.00%
SQ220128P002050002022-01-24 2:23PM EST205.0093.050.000.000.00-700.00%
SQ220128P002100002022-01-20 10:01AM EST210.0078.670.000.000.00-100.00%
SQ220128P002150002022-01-24 2:22PM EST215.00102.400.000.000.00-200.00%
SQ220128P002200002022-01-24 11:42AM EST220.00116.000.000.000.00-4000.00%
SQ220128P002250002022-01-20 2:54PM EST225.0094.200.000.000.00-100.00%
SQ220128P002300002022-01-21 2:40PM EST230.00115.210.000.000.00-100.00%
SQ220128P002350002022-01-18 2:18PM EST235.00102.670.000.000.00-300.00%
SQ220128P002400002022-01-18 12:16PM EST240.00106.600.000.000.00-100.00%
SQ220128P002450002022-01-06 10:36AM EST245.00104.310.000.000.00-600.00%
SQ220128P002500002022-01-24 10:34AM EST250.00140.000.000.000.00-200.00%
SQ220128P002550002022-01-24 1:10PM EST255.00145.900.000.000.00-300.00%
SQ220128P002600002022-01-24 3:13PM EST260.00147.080.000.000.00-100.00%
SQ220128P002650002022-01-21 10:07AM EST265.00141.670.000.000.00-200.00%
SQ220128P002700002022-01-19 3:16PM EST270.00141.370.000.000.00-100.00%