U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
67.96+3.49 (+5.41%)
Al cierre: 04:00PM EST
76.05 +8.09 (+11.90%)
Fuera de horario: 04:47PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240223C000350002024-02-22 12:36PM EST35.0032.8431.9034.45+3.34+11.32%310483.59%
SQ240223C000400002024-02-16 3:55PM EST40.0025.8026.0030.400.00-49405.08%
SQ240223C000450002024-02-22 9:53AM EST45.0021.7021.4025.00+2.53+13.20%526326.56%
SQ240223C000490002024-02-22 10:54AM EST49.0017.9018.5021.00+17.90-10357.42%
SQ240223C000500002024-02-22 3:58PM EST50.0018.1017.0519.90+4.05+28.83%23120303.52%
SQ240223C000510002024-02-22 3:58PM EST51.0017.2415.6019.45+4.08+31.00%36294.92%
SQ240223C000520002024-02-22 3:33PM EST52.0016.2015.0018.50+0.24+1.50%21307.03%
SQ240223C000530002024-02-22 3:36PM EST53.0015.2014.0017.50+2.60+20.63%4996290.63%
SQ240223C000540002024-02-22 3:53PM EST54.0014.3212.8016.50+3.79+35.99%253263.48%
SQ240223C000550002024-02-22 3:56PM EST55.0013.9011.2014.20+3.80+37.62%38169300.78%
SQ240223C000560002024-02-22 12:57PM EST56.0012.3010.0013.25+3.41+38.36%26104287.40%
SQ240223C000570002024-02-22 3:59PM EST57.0011.4510.5012.45+2.85+33.14%54139198.44%
SQ240223C000580002024-02-22 3:52PM EST58.0010.659.5510.95+3.16+42.19%13120157.03%
SQ240223C000590002024-02-22 3:44PM EST59.0010.169.1010.85+2.38+30.59%1263213.67%
SQ240223C000600002024-02-22 3:57PM EST60.009.148.409.40+2.65+40.83%281413191.21%
SQ240223C000610002024-02-22 3:55PM EST61.008.428.008.90+2.57+43.93%6997213.38%
SQ240223C000620002024-02-22 3:55PM EST62.007.707.308.15+2.70+54.00%11194212.40%
SQ240223C000630002024-02-22 3:57PM EST63.007.086.307.35+2.33+49.05%160569199.22%
SQ240223C000640002024-02-22 3:59PM EST64.006.595.807.55+2.32+54.33%511468226.95%
SQ240223C000650002024-02-22 3:59PM EST65.006.005.406.45+2.25+60.00%6861,089218.46%
SQ240223C000660002024-02-22 3:59PM EST66.005.504.655.95+2.13+63.20%3,6363,135215.04%
SQ240223C000670002024-02-22 3:59PM EST67.004.884.655.00+1.88+62.67%2,1481,381217.38%
SQ240223C000680002024-02-22 3:59PM EST68.004.504.354.55+1.87+71.10%4,1171,585222.95%
SQ240223C000690002024-02-22 3:59PM EST69.004.103.904.10+1.79+77.49%3,2122,470222.85%
SQ240223C000700002024-02-22 3:59PM EST70.003.553.503.70+1.52+74.88%7,6733,632223.54%
SQ240223C000710002024-02-22 3:59PM EST71.003.233.103.30+1.48+84.57%1,733725222.46%
SQ240223C000720002024-02-22 3:59PM EST72.002.782.782.93+1.24+80.52%5,0851,284222.66%
SQ240223C000730002024-02-22 3:59PM EST73.002.562.382.60+1.22+91.04%1,4231,707220.12%
SQ240223C000740002024-02-22 3:59PM EST74.002.282.082.30+1.13+98.26%1,8791,016219.43%
SQ240223C000750002024-02-22 3:59PM EST75.001.971.902.02+0.97+97.00%7,8953,408221.09%
SQ240223C000760002024-02-22 3:59PM EST76.001.721.561.77+0.88+104.76%2,2876,744217.48%
SQ240223C000770002024-02-22 3:59PM EST77.001.491.451.55+0.75+101.35%3,9991,246220.12%
SQ240223C000780002024-02-22 3:59PM EST78.001.331.211.33+0.71+114.52%1,1581,071217.29%
SQ240223C000790002024-02-22 3:59PM EST79.001.101.001.17+0.56+103.70%1,215346215.82%
SQ240223C000800002024-02-22 3:59PM EST80.001.000.851.00+0.55+122.22%11,2272,621214.65%
SQ240223C000810002024-02-22 3:59PM EST81.000.820.760.88+0.47+134.29%890296216.41%
SQ240223C000820002024-02-22 3:59PM EST82.000.770.660.77+0.42+120.00%1,226223216.99%
SQ240223C000830002024-02-22 3:59PM EST83.000.600.510.62+0.31+106.90%2,7181,283211.91%
SQ240223C000840002024-02-22 3:59PM EST84.000.480.410.51+0.23+92.00%212201209.38%
SQ240223C000850002024-02-22 3:59PM EST85.000.430.420.43+0.22+104.76%3,1403,791213.67%
SQ240223C000860002024-02-22 3:59PM EST86.000.380.320.40+0.38+950.00%9016213.28%
SQ240223C000870002024-02-22 3:59PM EST87.000.310.230.39+0.31+3,100.00%1,32136213.87%
SQ240223C000880002024-02-22 3:59PM EST88.000.280.180.27+0.28+933.33%33013207.42%
SQ240223C000890002024-02-22 3:59PM EST89.000.230.210.23+0.23+1,150.00%4042213.28%
SQ240223C000900002024-02-22 3:59PM EST90.000.180.160.17+0.06+50.00%5,7232,083208.98%
SQ240223C000950002024-02-22 3:59PM EST95.000.080.060.08+0.02+33.33%1,2491,278210.16%
SQ240223C001000002024-02-22 3:59PM EST100.000.030.020.03+0.01+50.00%5,3713,688207.81%
Ponepor23 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240223P000350002024-02-21 9:32AM EST35.000.020.000.02+0.02--280325.00%
SQ240223P000400002024-02-22 12:18PM EST40.000.010.000.02-0.01-50.00%3328262.50%
SQ240223P000445002024-02-22 3:48PM EST44.500.010.000.01+0.01+100.00%5076196.88%
SQ240223P000450002024-02-22 3:49PM EST45.000.010.000.02-0.03-75.00%732576209.38%
SQ240223P000460002024-02-22 3:58PM EST46.000.010.000.01+0.01+20.00%117187.50%
SQ240223P000470002024-02-22 3:53PM EST47.000.020.010.02+0.02+200.00%3650196.88%
SQ240223P000475002024-02-22 3:57PM EST47.500.020.000.02+0.02+200.00%1,2960184.38%
SQ240223P000480002024-02-22 3:57PM EST48.000.020.000.03+0.02+200.00%1,22040187.50%
SQ240223P000485002024-02-22 3:56PM EST48.500.020.000.03+0.02+200.00%13426181.25%
SQ240223P000490002024-02-22 3:59PM EST49.000.040.020.04+0.04+400.00%1,15417192.19%
SQ240223P000495002024-02-22 3:59PM EST49.500.030.030.07+0.03+300.00%14024200.00%
SQ240223P000500002024-02-22 3:59PM EST50.000.070.050.09-0.10-58.82%4,8161,094204.69%
SQ240223P000510002024-02-22 3:57PM EST51.000.070.050.07-0.15-68.18%379415189.06%
SQ240223P000520002024-02-22 3:59PM EST52.000.100.020.10-0.18-64.29%1,023640177.34%
SQ240223P000530002024-02-22 3:59PM EST53.000.110.110.14-0.26-70.27%2,750680188.28%
SQ240223P000540002024-02-22 3:59PM EST54.000.160.160.17-0.34-68.00%1,7851,087186.33%
SQ240223P000550002024-02-22 3:59PM EST55.000.240.220.29-0.40-62.50%6,0291,698191.02%
SQ240223P000560002024-02-22 3:59PM EST56.000.310.270.32-0.52-62.65%5,807647184.18%
SQ240223P000570002024-02-22 3:59PM EST57.000.460.450.55-0.59-56.19%3,8351,003196.88%
SQ240223P000580002024-02-22 3:59PM EST58.000.600.600.65-0.71-54.20%3,3281,471195.12%
SQ240223P000590002024-02-22 3:59PM EST59.000.800.800.90-0.83-50.92%2,8491,396200.10%
SQ240223P000600002024-02-22 3:59PM EST60.001.051.031.05-0.91-46.43%7,2592,445198.93%
SQ240223P000610002024-02-22 3:59PM EST61.001.351.291.35-0.98-42.06%1,579814201.95%
SQ240223P000620002024-02-22 3:59PM EST62.001.711.551.77-1.04-37.82%2,5441,254205.86%
SQ240223P000630002024-02-22 3:59PM EST63.002.062.002.14-1.14-35.62%2,035985211.33%
SQ240223P000640002024-02-22 3:58PM EST64.002.502.332.55-1.22-32.80%1,438688211.72%
SQ240223P000650002024-02-22 3:59PM EST65.002.912.782.95-1.34-31.53%2,469972213.09%
SQ240223P000660002024-02-22 3:59PM EST66.003.443.303.50-1.41-29.07%3,733966218.16%
SQ240223P000670002024-02-22 3:59PM EST67.003.853.804.00-1.88-32.81%1,982749219.24%
SQ240223P000680002024-02-22 3:59PM EST68.004.604.354.55-1.50-24.59%2,018913220.90%
SQ240223P000690002024-02-22 3:59PM EST69.004.974.905.15-1.88-27.45%275611222.07%
SQ240223P000700002024-02-22 3:57PM EST70.005.755.505.75-1.80-23.84%962673222.75%
SQ240223P000710002024-02-22 3:59PM EST71.006.275.906.55-2.35-27.26%96234221.78%
SQ240223P000720002024-02-22 3:59PM EST72.006.856.108.05-2.55-27.13%34149231.93%
SQ240223P000730002024-02-22 3:59PM EST73.007.306.958.50-2.99-29.06%3946230.47%
SQ240223P000740002024-02-22 2:41PM EST74.007.836.909.50+0.03+0.38%3357217.77%
SQ240223P000750002024-02-22 3:58PM EST75.008.648.5010.15-2.88-25.00%10088239.36%
SQ240223P000760002024-02-22 3:39PM EST76.009.309.359.90-2.20-19.13%4166212.60%
SQ240223P000770002024-02-22 12:49PM EST77.0010.269.9011.15-2.04-16.59%234219.14%
SQ240223P000780002024-02-22 3:44PM EST78.0010.7810.9012.05-2.67-19.85%178228.22%
SQ240223P000790002024-02-22 3:49PM EST79.0011.8711.7012.85+0.57+5.04%86226.37%
SQ240223P000800002024-02-22 3:56PM EST80.0012.8512.5513.10-0.96-6.95%3963203.32%
SQ240223P000810002024-02-14 10:30AM EST81.0014.3013.0516.000.00-140265.92%
SQ240223P000820002024-02-22 1:02PM EST82.0014.6814.2515.45-1.52-9.38%2144225.39%
SQ240223P000830002024-02-16 12:31PM EST83.0017.0114.8517.600.00-4442265.43%
SQ240223P000840002024-02-16 10:41AM EST84.0017.5515.8516.700.00-14179.30%
SQ240223P000850002024-02-22 2:44PM EST85.0017.3915.0019.50-2.29-11.64%823182.81%
SQ240223P000900002024-02-16 11:16AM EST90.0023.0520.4524.250.00-2019235.94%
SQ240223P000950002024-02-12 2:17PM EST95.0026.5525.0029.000.00--0433.59%