Square, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
252.20+3.20 (+1.29%)
Al cierre: 4:00p.m. EDT
252.11 -0.09 (-0.04%)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Llamadaspor22 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ211022C00115000 | 2021-10-13 11:22AM EDT | 115.00 | 127.65 | 136.65 | 138.25 | 0.00 | - | - | 3 | 333.59% |
| SQ211022C00120000 | 2021-10-11 12:57PM EDT | 120.00 | 116.66 | 131.60 | 133.05 | 0.00 | - | - | 5 | 290.63% |
| SQ211022C00150000 | 2021-10-01 11:00AM EDT | 150.00 | 90.51 | 101.60 | 103.35 | 0.00 | - | 3 | 0 | 232.42% |
| SQ211022C00160000 | 2021-09-22 1:31PM EDT | 160.00 | 100.10 | 91.60 | 92.95 | 0.00 | - | - | 1 | 174.22% |
| SQ211022C00165000 | 2021-10-13 11:35AM EDT | 165.00 | 76.00 | 86.10 | 88.20 | 0.00 | - | - | 1 | 242.09% |
| SQ211022C00180000 | 2021-10-18 12:01PM EDT | 180.00 | 70.00 | 71.80 | 72.75 | +22.80 | +48.31% | 1 | 6 | 132.81% |
| SQ211022C00185000 | 2021-10-18 10:34AM EDT | 185.00 | 62.50 | 66.00 | 68.50 | -1.65 | -2.57% | 1 | 2 | 117.19% |
| SQ211022C00200000 | 2021-10-18 3:33PM EDT | 200.00 | 53.00 | 51.15 | 53.30 | +4.70 | +9.73% | 2 | 11 | 83.59% |
| SQ211022C00205000 | 2021-10-18 3:51PM EDT | 205.00 | 47.10 | 46.10 | 48.35 | +6.40 | +15.72% | 2 | 12 | 75.78% |
| SQ211022C00210000 | 2021-10-15 3:56PM EDT | 210.00 | 38.57 | 41.25 | 42.80 | +0.76 | +2.01% | 4 | 168 | 108.89% |
| SQ211022C00215000 | 2021-10-14 2:16PM EDT | 215.00 | 33.63 | 36.90 | 37.90 | 0.00 | - | 1 | 62 | 79.20% |
| SQ211022C00217500 | 2021-10-15 11:41AM EDT | 217.50 | 31.65 | 34.40 | 35.55 | -0.39 | -1.22% | 1 | 27 | 78.52% |
| SQ211022C00220000 | 2021-10-18 1:52PM EDT | 220.00 | 32.40 | 31.90 | 32.60 | +4.10 | +14.49% | 1 | 42 | 56.64% |
| SQ211022C00222500 | 2021-10-18 11:49AM EDT | 222.50 | 28.35 | 29.40 | 30.15 | +1.42 | +5.27% | 4 | 31 | 55.47% |
| SQ211022C00225000 | 2021-10-18 2:49PM EDT | 225.00 | 28.43 | 26.90 | 28.55 | +4.68 | +19.71% | 13 | 101 | 72.46% |
| SQ211022C00227500 | 2021-10-18 12:34PM EDT | 227.50 | 24.00 | 24.50 | 25.10 | +3.20 | +15.38% | 20 | 103 | 62.99% |
| SQ211022C00230000 | 2021-10-18 1:54PM EDT | 230.00 | 22.48 | 22.00 | 23.00 | +3.52 | +18.57% | 48 | 162 | 54.20% |
| SQ211022C00232500 | 2021-10-18 3:17PM EDT | 232.50 | 20.57 | 19.50 | 20.40 | +3.27 | +18.90% | 17 | 112 | 60.01% |
| SQ211022C00235000 | 2021-10-18 3:29PM EDT | 235.00 | 18.64 | 17.20 | 18.50 | +4.94 | +36.06% | 34 | 363 | 52.98% |
| SQ211022C00237500 | 2021-10-18 2:52PM EDT | 237.50 | 16.33 | 14.90 | 15.65 | +4.35 | +36.31% | 29 | 261 | 52.73% |
| SQ211022C00240000 | 2021-10-18 3:57PM EDT | 240.00 | 12.81 | 12.65 | 13.35 | +2.96 | +30.05% | 115 | 504 | 49.46% |
| SQ211022C00242500 | 2021-10-18 2:59PM EDT | 242.50 | 11.49 | 10.50 | 11.25 | +3.38 | +41.68% | 128 | 238 | 48.05% |
| SQ211022C00245000 | 2021-10-18 3:59PM EDT | 245.00 | 8.68 | 8.50 | 9.00 | +2.18 | +33.54% | 901 | 906 | 43.51% |
| SQ211022C00247500 | 2021-10-18 3:58PM EDT | 247.50 | 6.85 | 6.75 | 7.15 | +1.75 | +34.31% | 1,740 | 503 | 42.24% |
| SQ211022C00250000 | 2021-10-18 3:59PM EDT | 250.00 | 5.50 | 5.20 | 5.55 | +1.60 | +41.03% | 10,668 | 2,234 | 41.60% |
| SQ211022C00252500 | 2021-10-18 3:59PM EDT | 252.50 | 4.00 | 3.85 | 4.15 | +1.00 | +33.33% | 4,837 | 720 | 40.78% |
| SQ211022C00255000 | 2021-10-18 3:59PM EDT | 255.00 | 3.00 | 2.90 | 3.05 | +0.83 | +38.25% | 17,505 | 2,560 | 40.65% |
| SQ211022C00257500 | 2021-10-18 3:59PM EDT | 257.50 | 2.12 | 2.02 | 2.28 | +0.55 | +35.03% | 2,131 | 722 | 41.68% |
| SQ211022C00260000 | 2021-10-18 3:59PM EDT | 260.00 | 1.53 | 1.52 | 1.59 | +0.37 | +31.90% | 9,624 | 1,927 | 41.55% |
| SQ211022C00262500 | 2021-10-18 3:59PM EDT | 262.50 | 1.11 | 1.00 | 1.11 | +0.31 | +38.75% | 1,353 | 528 | 41.94% |
| SQ211022C00265000 | 2021-10-18 3:59PM EDT | 265.00 | 0.77 | 0.73 | 0.79 | +0.13 | +20.31% | 1,402 | 1,148 | 42.85% |
| SQ211022C00267500 | 2021-10-18 3:59PM EDT | 267.50 | 0.53 | 0.51 | 0.56 | +0.53 | +5,300.00% | 260 | 113 | 43.80% |
| SQ211022C00270000 | 2021-10-18 3:59PM EDT | 270.00 | 0.37 | 0.37 | 0.41 | +0.09 | +32.14% | 1,111 | 1,350 | 45.12% |
| SQ211022C00275000 | 2021-10-18 3:59PM EDT | 275.00 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 500 | 411 | 47.66% |
| SQ211022C00280000 | 2021-10-18 3:59PM EDT | 280.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 416 | 921 | 50.39% |
| SQ211022C00285000 | 2021-10-18 3:51PM EDT | 285.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 162 | 819 | 54.30% |
| SQ211022C00290000 | 2021-10-18 3:44PM EDT | 290.00 | 0.05 | 0.04 | 0.14 | -0.01 | -16.67% | 311 | 300 | 61.33% |
| SQ211022C00295000 | 2021-10-18 1:20PM EDT | 295.00 | 0.04 | 0.02 | 0.13 | +0.02 | +100.00% | 14 | 210 | 66.02% |
| SQ211022C00300000 | 2021-10-18 3:59PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 246 | 2,776 | 63.28% |
| SQ211022C00305000 | 2021-10-18 9:42AM EDT | 305.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 66 | 72.27% |
| SQ211022C00310000 | 2021-10-18 1:31PM EDT | 310.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 25 | 70.31% |
| SQ211022C00315000 | 2021-10-18 3:36PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 5 | 68.75% |
| SQ211022C00320000 | 2021-09-23 2:16PM EDT | 320.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 79.69% |
| SQ211022C00325000 | 2021-09-27 9:51AM EDT | 325.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 88.28% |
| SQ211022C00330000 | 2021-10-07 9:34AM EDT | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 92.97% |
| SQ211022C00335000 | 2021-09-13 12:56PM EDT | 335.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 9 | 9 | 105.08% |
| SQ211022C00340000 | 2021-10-11 9:50AM EDT | 340.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 102.34% |
| SQ211022C00345000 | 2021-10-05 3:55PM EDT | 345.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 6 | 107.03% |
| SQ211022C00350000 | 2021-09-07 9:30AM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SQ211022C00360000 | 2021-10-12 2:47PM EDT | 360.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 119.53% |
| SQ211022C00365000 | 2021-10-06 2:12PM EDT | 365.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 40 | 123.44% |
| SQ211022C00370000 | 2021-10-18 1:11PM EDT | 370.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 20 | 1 | 125.00% |
Ponepor22 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ211022P00125000 | 2021-10-13 11:54AM EDT | 125.00 | 0.06 | - | 0.01 | 0.00 | - | - | 20 | 215.63% |
| SQ211022P00130000 | 2021-10-15 12:43PM EDT | 130.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 0 | 210.94% |
| SQ211022P00135000 | 2021-10-04 3:50PM EDT | 135.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 209.38% |
| SQ211022P00140000 | 2021-10-05 10:11AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 196.88% |
| SQ211022P00145000 | 2021-10-15 11:25AM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 4 | 185.94% |
| SQ211022P00150000 | 2021-10-12 1:34PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 78 | 175.78% |
| SQ211022P00155000 | 2021-10-14 3:54PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 165.63% |
| SQ211022P00160000 | 2021-10-12 2:48PM EDT | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 91 | 143.75% |
| SQ211022P00165000 | 2021-10-12 2:48PM EDT | 165.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 4 | 142.19% |
| SQ211022P00170000 | 2021-10-18 10:01AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 70 | 35 | 129.69% |
| SQ211022P00175000 | 2021-10-18 10:00AM EDT | 175.00 | 0.17 | 0.00 | 0.03 | +0.07 | +70.00% | 11 | 19 | 120.31% |
| SQ211022P00180000 | 2021-10-18 9:58AM EDT | 180.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 43 | 115.63% |
| SQ211022P00185000 | 2021-10-18 9:39AM EDT | 185.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 1 | 278 | 106.25% |
| SQ211022P00190000 | 2021-10-18 12:20PM EDT | 190.00 | 0.01 | 0.02 | 0.04 | -0.05 | -83.33% | 65 | 312 | 102.34% |
| SQ211022P00195000 | 2021-10-18 3:37PM EDT | 195.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 19 | 228 | 93.75% |
| SQ211022P00200000 | 2021-10-18 3:59PM EDT | 200.00 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 57 | 1,932 | 85.16% |
| SQ211022P00205000 | 2021-10-18 3:36PM EDT | 205.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 63 | 219 | 79.69% |
| SQ211022P00210000 | 2021-10-18 2:36PM EDT | 210.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 142 | 321 | 73.44% |
| SQ211022P00215000 | 2021-10-18 3:50PM EDT | 215.00 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 239 | 505 | 66.41% |
| SQ211022P00217500 | 2021-10-18 12:15PM EDT | 217.50 | 0.08 | 0.05 | 0.07 | -0.17 | -68.00% | 141 | 621 | 62.11% |
| SQ211022P00220000 | 2021-10-18 3:56PM EDT | 220.00 | 0.07 | 0.06 | 0.08 | -0.22 | -75.86% | 350 | 515 | 59.18% |
| SQ211022P00222500 | 2021-10-18 2:51PM EDT | 222.50 | 0.08 | 0.08 | 0.10 | -0.27 | -77.14% | 134 | 253 | 56.84% |
| SQ211022P00225000 | 2021-10-18 3:54PM EDT | 225.00 | 0.10 | 0.10 | 0.12 | -0.32 | -76.19% | 999 | 855 | 54.10% |
| SQ211022P00227500 | 2021-10-18 3:00PM EDT | 227.50 | 0.15 | 0.12 | 0.15 | -0.43 | -74.14% | 412 | 258 | 51.27% |
| SQ211022P00230000 | 2021-10-18 3:59PM EDT | 230.00 | 0.21 | 0.16 | 0.20 | -0.53 | -71.62% | 863 | 675 | 50.10% |
| SQ211022P00232500 | 2021-10-18 3:59PM EDT | 232.50 | 0.25 | 0.23 | 0.25 | -0.75 | -75.00% | 263 | 365 | 47.27% |
| SQ211022P00235000 | 2021-10-18 3:58PM EDT | 235.00 | 0.37 | 0.33 | 0.37 | -0.93 | -71.54% | 695 | 794 | 46.00% |
| SQ211022P00237500 | 2021-10-18 3:59PM EDT | 237.50 | 0.53 | 0.48 | 0.56 | -1.11 | -67.68% | 578 | 295 | 45.14% |
| SQ211022P00240000 | 2021-10-18 3:59PM EDT | 240.00 | 0.76 | 0.72 | 0.79 | -1.55 | -67.10% | 1,554 | 806 | 43.58% |
| SQ211022P00242500 | 2021-10-18 3:55PM EDT | 242.50 | 1.03 | 1.04 | 1.19 | -2.02 | -66.23% | 986 | 559 | 43.16% |
| SQ211022P00245000 | 2021-10-18 3:59PM EDT | 245.00 | 1.60 | 1.51 | 1.65 | -2.20 | -57.89% | 1,958 | 776 | 41.72% |
| SQ211022P00247500 | 2021-10-18 3:59PM EDT | 247.50 | 2.25 | 2.17 | 2.28 | -2.82 | -55.62% | 873 | 847 | 40.45% |
| SQ211022P00250000 | 2021-10-18 3:59PM EDT | 250.00 | 3.20 | 3.05 | 3.20 | -3.35 | -51.15% | 1,246 | 1,632 | 40.14% |
| SQ211022P00252500 | 2021-10-18 3:59PM EDT | 252.50 | 4.40 | 4.20 | 4.60 | -2.90 | -39.73% | 358 | 119 | 42.21% |
| SQ211022P00255000 | 2021-10-18 3:58PM EDT | 255.00 | 5.80 | 5.60 | 6.00 | -3.61 | -38.36% | 179 | 835 | 42.11% |
| SQ211022P00257500 | 2021-10-18 3:44PM EDT | 257.50 | 7.30 | 7.00 | 7.65 | -4.28 | -36.96% | 27 | 130 | 42.41% |
| SQ211022P00260000 | 2021-10-18 3:19PM EDT | 260.00 | 8.50 | 8.95 | 9.50 | -4.40 | -34.11% | 75 | 174 | 42.85% |
| SQ211022P00262500 | 2021-10-18 12:38PM EDT | 262.50 | 12.18 | 11.15 | 11.65 | -2.27 | -15.71% | 6 | 22 | 45.22% |
| SQ211022P00265000 | 2021-10-18 3:26PM EDT | 265.00 | 12.69 | 12.95 | 13.80 | -4.58 | -26.52% | 21 | 109 | 46.29% |
| SQ211022P00267500 | 2021-10-18 2:52PM EDT | 267.50 | 14.78 | 14.95 | 16.55 | +14.78 | +332.88% | 1 | 6 | 55.91% |
| SQ211022P00270000 | 2021-10-18 1:14PM EDT | 270.00 | 18.29 | 17.85 | 18.55 | -3.71 | -16.86% | 15 | 395 | 52.73% |
| SQ211022P00275000 | 2021-10-18 12:39PM EDT | 275.00 | 24.40 | 22.35 | 23.45 | -2.15 | -8.10% | 10 | 74 | 60.30% |
| SQ211022P00280000 | 2021-10-18 2:42PM EDT | 280.00 | 27.24 | 27.35 | 28.25 | -3.73 | -12.04% | 5 | 120 | 63.92% |
| SQ211022P00285000 | 2021-10-18 12:09PM EDT | 285.00 | 34.80 | 32.35 | 33.30 | -1.58 | -4.34% | 8 | 127 | 73.78% |
| SQ211022P00290000 | 2021-09-28 10:27AM EDT | 290.00 | 47.58 | 36.80 | 39.25 | 0.00 | - | 3 | 3 | 70.51% |
| SQ211022P00300000 | 2021-10-14 2:33PM EDT | 300.00 | 50.90 | 46.80 | 49.25 | 0.00 | - | 2 | 4 | 84.38% |
| SQ211022P00310000 | 2021-10-15 10:50AM EDT | 310.00 | 61.00 | 56.40 | 59.20 | +0.10 | +0.16% | 6 | 11 | 50.00% |
| SQ211022P00320000 | 2021-09-08 9:44AM EDT | 320.00 | 59.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SQ211022P00330000 | 2021-10-05 11:18AM EDT | 330.00 | 92.09 | 76.75 | 79.20 | 0.00 | - | - | 0 | 116.99% |
| SQ211022P00335000 | 2021-10-06 11:28AM EDT | 335.00 | 96.55 | 81.25 | 84.35 | 0.00 | - | 1 | 0 | 50.00% |
| SQ211022P00350000 | 2021-10-01 10:23AM EDT | 350.00 | 112.84 | 97.25 | 98.50 | 0.00 | - | 5 | 0 | 124.61% |
| SQ211022P00355000 | 2021-10-07 10:05AM EDT | 355.00 | 109.20 | 102.15 | 103.50 | 0.00 | - | - | 0 | 115.63% |
© 2021 Verizon Media. Todos los derechos reservados.
