Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:11PM EDT. Mercado abierto.
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230929C00035000 | 2023-09-22 3:42PM EDT | 35.00 | 9.90 | 9.80 | 9.95 | 0.00 | - | 10 | 15 | 119.53% |
| SQ230929C00040000 | 2023-09-25 3:31PM EDT | 40.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 19 | 307 | 73.05% |
| SQ230929C00040500 | 2023-09-21 12:46PM EDT | 40.50 | 5.10 | 4.40 | 4.45 | 0.00 | - | - | 135 | 57.03% |
| SQ230929C00041000 | 2023-09-25 9:45AM EDT | 41.00 | 4.35 | 3.90 | 4.00 | 0.00 | - | 2 | 188 | 51.17% |
| SQ230929C00041500 | 2023-09-22 2:39PM EDT | 41.50 | 3.50 | 3.45 | 3.55 | 0.00 | - | - | 18 | 54.30% |
| SQ230929C00042000 | 2023-09-25 2:27PM EDT | 42.00 | 3.35 | 3.00 | 3.10 | 0.00 | - | 12 | 25 | 53.91% |
| SQ230929C00042500 | 2023-09-26 9:31AM EDT | 42.50 | 3.25 | 2.54 | 2.60 | +0.16 | +5.18% | 1 | 5 | 51.95% |
| SQ230929C00043000 | 2023-09-26 11:30AM EDT | 43.00 | 2.16 | 2.11 | 2.13 | -0.45 | -17.24% | 8 | 140 | 46.88% |
| SQ230929C00043500 | 2023-09-26 9:34AM EDT | 43.50 | 2.25 | 1.75 | 1.77 | +0.18 | +8.70% | 1 | 149 | 48.54% |
| SQ230929C00044000 | 2023-09-26 11:52AM EDT | 44.00 | 1.42 | 1.36 | 1.38 | -0.43 | -23.24% | 154 | 484 | 45.80% |
| SQ230929C00044500 | 2023-09-26 11:47AM EDT | 44.50 | 1.04 | 1.07 | 1.09 | -0.54 | -34.18% | 33 | 214 | 46.68% |
| SQ230929C00045000 | 2023-09-26 11:55AM EDT | 45.00 | 0.81 | 0.80 | 0.81 | -0.46 | -36.22% | 1,649 | 3,143 | 45.61% |
| SQ230929C00045500 | 2023-09-26 11:54AM EDT | 45.50 | 0.59 | 0.58 | 0.58 | -0.38 | -39.18% | 552 | 0 | 44.63% |
| SQ230929C00046000 | 2023-09-26 11:55AM EDT | 46.00 | 0.40 | 0.38 | 0.40 | -0.32 | -44.44% | 541 | 0 | 43.95% |
| SQ230929C00046500 | 2023-09-26 11:54AM EDT | 46.50 | 0.28 | 0.28 | 0.28 | -0.24 | -46.15% | 1,079 | 1,100 | 44.53% |
| SQ230929C00047000 | 2023-09-26 11:53AM EDT | 47.00 | 0.18 | 0.18 | 0.19 | -0.19 | -51.35% | 1,158 | 1,569 | 44.82% |
| SQ230929C00047500 | 2023-09-26 11:45AM EDT | 47.50 | 0.12 | 0.12 | 0.13 | -0.12 | -50.00% | 123 | 1,039 | 45.70% |
| SQ230929C00048000 | 2023-09-26 11:48AM EDT | 48.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 167 | 1,558 | 46.68% |
| SQ230929C00048500 | 2023-09-26 11:21AM EDT | 48.50 | 0.07 | 0.05 | 0.06 | -0.06 | -46.15% | 29 | 1,551 | 47.27% |
| SQ230929C00049000 | 2023-09-26 11:41AM EDT | 49.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 48 | 1,449 | 50.39% |
| SQ230929C00049500 | 2023-09-26 10:25AM EDT | 49.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 38 | 322 | 51.56% |
| SQ230929C00050000 | 2023-09-26 11:55AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,642 | 8,042 | 52.34% |
| SQ230929C00051000 | 2023-09-26 11:34AM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 167 | 1,367 | 60.16% |
| SQ230929C00052000 | 2023-09-26 10:14AM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 1,776 | 63.28% |
| SQ230929C00053000 | 2023-09-26 11:53AM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 1,167 | 70.31% |
| SQ230929C00054000 | 2023-09-26 11:17AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 71 | 1,044 | 73.44% |
| SQ230929C00055000 | 2023-09-26 10:08AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,464 | 71.88% |
| SQ230929C00056000 | 2023-09-25 3:20PM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 242 | 740 | 85.94% |
| SQ230929C00057000 | 2023-09-26 10:47AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,288 | 90.63% |
| SQ230929C00058000 | 2023-09-26 11:20AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,264 | 90.63% |
| SQ230929C00059000 | 2023-09-25 9:36AM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 440 | 107.81% |
| SQ230929C00060000 | 2023-09-25 2:35PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 995 | 109.38% |
| SQ230929C00061000 | 2023-09-25 11:56AM EDT | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 633 | 114.06% |
| SQ230929C00062000 | 2023-09-25 10:41AM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 425 | 125.00% |
| SQ230929C00063000 | 2023-09-25 11:50AM EDT | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 494 | 129.69% |
| SQ230929C00064000 | 2023-09-25 11:50AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 478 | 128.13% |
| SQ230929C00065000 | 2023-09-25 3:22PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 811 | 140.63% |
| SQ230929C00066000 | 2023-09-21 3:53PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 102 | 247 | 145.31% |
| SQ230929C00067000 | 2023-09-22 3:49PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 134.38% |
| SQ230929C00068000 | 2023-09-22 10:39AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 154.69% |
| SQ230929C00069000 | 2023-09-22 3:49PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 429 | 143.75% |
| SQ230929C00070000 | 2023-09-25 10:47AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 247 | 164.06% |
| SQ230929C00071000 | 2023-09-22 3:49PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 150.00% |
| SQ230929C00072000 | 2023-09-21 3:50PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 146 | 165.63% |
| SQ230929C00073000 | 2023-09-11 10:16AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 52 | 168.75% |
| SQ230929C00074000 | 2023-09-08 2:09PM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 181.25% |
| SQ230929C00075000 | 2023-09-22 2:01PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 187.50% |
| SQ230929C00076000 | 2023-09-05 10:16AM EDT | 76.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 45 | 46 | 190.63% |
| SQ230929C00080000 | 2023-09-06 2:54PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 196.88% |
| SQ230929C00085000 | 2023-09-05 9:39AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 215.63% |
| SQ230929C00090000 | 2023-08-18 2:00PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 243.75% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230929P00035000 | 2023-09-25 9:31AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 581 | 90.63% |
| SQ230929P00038000 | 2023-09-26 11:52AM EDT | 38.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 153 | 71.88% |
| SQ230929P00038500 | 2023-09-26 11:44AM EDT | 38.50 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 2 | 21 | 70.31% |
| SQ230929P00039000 | 2023-09-25 2:00PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 29 | 67.19% |
| SQ230929P00040000 | 2023-09-26 11:47AM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,252 | 3,144 | 60.16% |
| SQ230929P00040500 | 2023-09-26 11:30AM EDT | 40.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 20 | 113 | 59.77% |
| SQ230929P00041000 | 2023-09-26 11:53AM EDT | 41.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 146 | 325 | 57.03% |
| SQ230929P00041500 | 2023-09-26 9:49AM EDT | 41.50 | 0.08 | 0.09 | 0.10 | -0.01 | -11.11% | 56 | 121 | 54.69% |
| SQ230929P00042000 | 2023-09-26 10:14AM EDT | 42.00 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 66 | 161 | 53.13% |
| SQ230929P00042500 | 2023-09-26 11:54AM EDT | 42.50 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 38 | 214 | 51.17% |
| SQ230929P00043000 | 2023-09-26 11:46AM EDT | 43.00 | 0.26 | 0.26 | 0.27 | +0.06 | +30.00% | 65 | 418 | 50.20% |
| SQ230929P00043500 | 2023-09-26 11:21AM EDT | 43.50 | 0.35 | 0.37 | 0.38 | +0.05 | +16.67% | 21 | 0 | 49.71% |
| SQ230929P00044000 | 2023-09-26 11:48AM EDT | 44.00 | 0.53 | 0.53 | 0.54 | +0.17 | +47.22% | 312 | 836 | 49.81% |
| SQ230929P00044500 | 2023-09-26 11:55AM EDT | 44.50 | 0.69 | 0.70 | 0.72 | +0.20 | +40.82% | 733 | 1,664 | 48.73% |
| SQ230929P00045000 | 2023-09-26 11:53AM EDT | 45.00 | 0.90 | 0.91 | 0.95 | +0.23 | +34.33% | 1,208 | 1,926 | 48.15% |
| SQ230929P00045500 | 2023-09-26 11:42AM EDT | 45.50 | 1.16 | 1.18 | 1.18 | +0.29 | +33.33% | 293 | 1,867 | 45.12% |
| SQ230929P00046000 | 2023-09-26 11:40AM EDT | 46.00 | 1.48 | 1.51 | 1.57 | +0.37 | +33.33% | 294 | 3,287 | 48.63% |
| SQ230929P00046500 | 2023-09-26 11:40AM EDT | 46.50 | 1.85 | 1.88 | 1.92 | +0.33 | +21.71% | 9 | 398 | 47.75% |
| SQ230929P00047000 | 2023-09-26 11:38AM EDT | 47.00 | 2.31 | 2.28 | 2.33 | +0.19 | +8.96% | 65 | 1,156 | 48.63% |
| SQ230929P00047500 | 2023-09-26 10:59AM EDT | 47.50 | 2.40 | 2.71 | 2.78 | +0.13 | +5.73% | 4 | 174 | 51.17% |
| SQ230929P00048000 | 2023-09-26 11:15AM EDT | 48.00 | 2.96 | 3.20 | 3.25 | +0.27 | +10.04% | 30 | 1,594 | 51.76% |
| SQ230929P00048500 | 2023-09-25 12:57PM EDT | 48.50 | 3.45 | 3.60 | 3.70 | 0.00 | - | 2 | 334 | 54.30% |
| SQ230929P00049000 | 2023-09-26 11:22AM EDT | 49.00 | 4.10 | 4.15 | 4.30 | +0.15 | +3.80% | 1 | 1,784 | 62.89% |
| SQ230929P00049500 | 2023-09-26 10:32AM EDT | 49.50 | 4.29 | 4.60 | 4.75 | -0.21 | -4.67% | 12 | 760 | 60.94% |
| SQ230929P00050000 | 2023-09-26 11:17AM EDT | 50.00 | 4.97 | 5.10 | 5.20 | +0.32 | +6.88% | 40 | 2,786 | 60.94% |
| SQ230929P00051000 | 2023-09-26 10:46AM EDT | 51.00 | 5.75 | 6.10 | 6.20 | +0.28 | +5.12% | 4 | 476 | 69.92% |
| SQ230929P00052000 | 2023-09-26 9:31AM EDT | 52.00 | 6.75 | 7.10 | 7.25 | +0.04 | +0.60% | 2 | 1,882 | 83.59% |
| SQ230929P00053000 | 2023-09-26 10:59AM EDT | 53.00 | 7.85 | 8.10 | 8.25 | +0.21 | +2.75% | 6 | 962 | 92.19% |
| SQ230929P00054000 | 2023-09-26 11:16AM EDT | 54.00 | 8.95 | 9.10 | 9.20 | +0.25 | +2.87% | 1 | 160 | 94.14% |
| SQ230929P00055000 | 2023-09-26 11:42AM EDT | 55.00 | 10.11 | 10.10 | 10.20 | +0.41 | +4.23% | 15 | 303 | 101.56% |
| SQ230929P00056000 | 2023-09-25 3:13PM EDT | 56.00 | 10.95 | 11.10 | 11.25 | 0.00 | - | 51 | 69 | 116.02% |
| SQ230929P00057000 | 2023-09-25 3:38PM EDT | 57.00 | 11.74 | 12.10 | 12.25 | 0.00 | - | 93 | 155 | 123.44% |
| SQ230929P00058000 | 2023-09-25 9:48AM EDT | 58.00 | 12.35 | 13.15 | 13.25 | 0.00 | - | 6 | 36 | 136.72% |
| SQ230929P00059000 | 2023-09-25 12:19PM EDT | 59.00 | 13.60 | 14.10 | 14.15 | 0.00 | - | 1 | 4 | 119.53% |
| SQ230929P00060000 | 2023-09-25 3:04PM EDT | 60.00 | 14.95 | 15.10 | 15.20 | 0.00 | - | 16 | 112 | 135.94% |
| SQ230929P00061000 | 2023-09-21 12:07PM EDT | 61.00 | 15.30 | 16.15 | 16.25 | 0.00 | - | 6 | 0 | 157.81% |
| SQ230929P00062000 | 2023-09-22 9:41AM EDT | 62.00 | 16.60 | 17.15 | 17.25 | 0.00 | - | 3 | 0 | 164.84% |
| SQ230929P00063000 | 2023-09-21 11:25AM EDT | 63.00 | 16.95 | 18.05 | 18.20 | 0.00 | - | 1 | 0 | 142.97% |
| SQ230929P00064000 | 2023-09-22 12:27PM EDT | 64.00 | 18.87 | 19.05 | 19.25 | 0.00 | - | 1 | 0 | 160.94% |
| SQ230929P00065000 | 2023-09-08 3:43PM EDT | 65.00 | 11.81 | 20.15 | 20.25 | 0.00 | - | 17 | 0 | 183.59% |
| SQ230929P00066000 | 2023-09-08 3:46PM EDT | 66.00 | 12.85 | 21.05 | 21.15 | 0.00 | - | 1 | 0 | 134.38% |
| SQ230929P00067000 | 2023-09-08 3:46PM EDT | 67.00 | 13.80 | 22.10 | 22.25 | 0.00 | - | 11 | 0 | 187.50% |
| SQ230929P00068000 | 2023-09-20 12:55PM EDT | 68.00 | 19.10 | 23.10 | 23.25 | 0.00 | - | 7 | 0 | 193.36% |
| SQ230929P00069000 | 2023-09-08 11:20AM EDT | 69.00 | 15.75 | 24.15 | 24.25 | 0.00 | - | 4 | 0 | 207.03% |
| SQ230929P00070000 | 2023-09-15 1:44PM EDT | 70.00 | 17.35 | 24.90 | 25.50 | 0.00 | - | 1 | 0 | 212.89% |
| SQ230929P00071000 | 2023-08-23 12:11PM EDT | 71.00 | 14.05 | 25.90 | 26.75 | 0.00 | - | 4 | 0 | 249.22% |
| SQ230929P00072000 | 2023-09-22 10:08AM EDT | 72.00 | 26.75 | 26.75 | 27.25 | 0.00 | - | 2 | 0 | 237.89% |
| SQ230929P00073000 | 2023-09-15 1:44PM EDT | 73.00 | 20.35 | 27.85 | 28.45 | 0.00 | - | 1 | 0 | 209.38% |
| SQ230929P00075000 | 2023-09-15 1:44PM EDT | 75.00 | 22.35 | 29.95 | 30.40 | 0.00 | - | 1 | 0 | 229.69% |
| SQ230929P00076000 | 2023-08-11 3:59PM EDT | 76.00 | 15.43 | 21.95 | 23.85 | 0.00 | - | - | 0 | 0.00% |
| SQ230929P00080000 | 2023-08-15 3:44PM EDT | 80.00 | 21.67 | 25.75 | 26.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
