U.S. markets close in 1 hour 20 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.11+2.04 (+3.34%)
A partir del 02:40PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221209C000300002022-11-30 10:07AM EST30.0033.1033.0533.350.00--1471.88%
SQ221209C000310002022-12-02 11:00AM EST31.0036.7532.0032.300.00-11406.25%
SQ221209C000330002022-11-30 1:30PM EST33.0030.9529.9530.350.00-23373.44%
SQ221209C000340002022-12-07 9:38AM EST34.0027.0528.8529.300.00-25450.78%
SQ221209C000350002022-12-07 11:07AM EST35.0026.2028.1528.400.00-14421.88%
SQ221209C000370002022-12-06 1:23PM EST37.0023.8525.8526.450.00-63312.50%
SQ221209C000380002022-12-06 1:22PM EST38.0022.8925.0025.300.00-117298.44%
SQ221209C000390002022-12-07 11:28AM EST39.0021.5024.1024.250.00-21304.69%
SQ221209C000400002022-12-08 9:38AM EST40.0020.9123.1023.30+0.66+3.26%1107304.69%
SQ221209C000420002022-12-07 10:24AM EST42.0018.0521.1021.300.00-325275.78%
SQ221209C000440002022-12-07 1:50PM EST44.0017.6519.1019.300.00-65248.44%
SQ221209C000445002022-12-01 10:28AM EST44.5022.9018.6519.000.00--16282.03%
SQ221209C000450002022-12-08 9:38AM EST45.0015.9118.1018.30+0.08+0.51%175234.38%
SQ221209C000455002022-12-01 10:09AM EST45.5023.0617.5517.850.00--16228.13%
SQ221209C000460002022-12-05 9:42AM EST46.0020.4517.1017.450.00-11246.48%
SQ221209C000470002022-12-07 1:50PM EST47.0014.6516.1016.200.00-230184.38%
SQ221209C000480002022-12-05 9:46AM EST48.0018.6015.1015.400.00-1110211.72%
SQ221209C000485002022-12-01 1:17PM EST48.5020.1014.4514.850.00--2167.19%
SQ221209C000490002022-12-07 10:00AM EST49.0010.8514.1014.300.00-114182.81%
SQ221209C000495002022-12-05 10:13AM EST49.5015.9013.5513.850.00-2626176.56%
SQ221209C000500002022-12-06 9:49AM EST50.0012.8013.1013.300.00-174170.31%
SQ221209C000510002022-12-07 11:23AM EST51.009.7012.1012.300.00-15157.81%
SQ221209C000520002022-12-06 9:59AM EST52.0010.0011.1011.300.00-25146.09%
SQ221209C000530002022-12-08 10:54AM EST53.0010.0810.1010.35-2.07-17.04%212140.23%
SQ221209C000540002022-12-08 9:59AM EST54.009.099.109.30+1.74+23.67%228121.88%
SQ221209C000550002022-12-08 1:32PM EST55.008.308.158.30+1.70+25.76%745115.63%
SQ221209C000560002022-12-08 10:41AM EST56.007.387.057.40-0.02-0.27%1116103.13%
SQ221209C000570002022-12-08 10:40AM EST57.006.606.156.30+3.15+91.30%1010691.02%
SQ221209C000580002022-12-08 11:19AM EST58.004.655.155.35+0.55+13.41%827582.42%
SQ221209C000590002022-12-08 1:27PM EST59.004.154.154.30+1.08+35.18%19930566.02%
SQ221209C000600002022-12-08 1:22PM EST60.003.153.303.45+1.12+55.17%20156468.75%
SQ221209C000610002022-12-08 2:10PM EST61.002.242.442.57+0.78+53.42%4551,04063.09%
SQ221209C000620002022-12-08 2:23PM EST62.001.761.721.79+0.77+77.78%8621,11260.25%
SQ221209C000630002022-12-08 2:23PM EST63.001.151.121.18+0.50+76.92%1,19674158.79%
SQ221209C000640002022-12-08 2:23PM EST64.000.690.680.71+0.25+56.82%4,3193,81857.62%
SQ221209C000650002022-12-08 2:23PM EST65.000.400.380.42+0.13+48.15%2,6042,84057.91%
SQ221209C000660002022-12-08 2:20PM EST66.000.200.220.23+0.03+17.65%3,7931,75159.18%
SQ221209C000670002022-12-08 2:23PM EST67.000.120.110.130.00-4222,71660.16%
SQ221209C000680002022-12-08 2:19PM EST68.000.050.050.06-0.02-28.57%6552,45959.77%
SQ221209C000690002022-12-08 1:58PM EST69.000.040.030.040.00-6721,52163.67%
SQ221209C000700002022-12-08 2:19PM EST70.000.030.020.030.00-3431,82167.97%
SQ221209C000710002022-12-08 2:16PM EST71.000.010.010.02-0.01-50.00%9382270.31%
SQ221209C000720002022-12-08 11:15AM EST72.000.010.010.02-0.01-50.00%16191578.13%
SQ221209C000730002022-12-08 2:23PM EST73.000.020.010.02+0.01+100.00%8082184.38%
SQ221209C000740002022-12-08 1:32PM EST74.000.010.000.01-0.01-50.00%2971481.25%
SQ221209C000750002022-12-08 2:13PM EST75.000.010.000.01-0.01-50.00%5884387.50%
SQ221209C000760002022-12-08 9:46AM EST76.000.010.000.010.00-434993.75%
SQ221209C000770002022-12-08 10:28AM EST77.000.010.000.030.00-1522110.94%
SQ221209C000780002022-12-07 10:31AM EST78.000.010.000.010.00-2198106.25%
SQ221209C000790002022-12-08 11:55AM EST79.000.010.000.010.00-886109.38%
SQ221209C000800002022-12-08 2:06PM EST80.000.010.000.010.00-6642115.63%
SQ221209C000810002022-12-07 2:30PM EST81.000.020.000.010.00-2146118.75%
SQ221209C000820002022-12-07 1:14PM EST82.000.010.000.010.00-1137125.00%
SQ221209C000830002022-12-07 10:00AM EST83.000.010.000.010.00-25113131.25%
SQ221209C000840002022-12-08 10:37AM EST84.000.010.000.010.00-149137.50%
SQ221209C000850002022-12-08 1:18PM EST85.000.010.000.010.00-11,021143.75%
SQ221209C000900002022-12-05 12:20PM EST90.000.010.000.010.00-349162.50%
SQ221209C000950002022-12-06 9:36AM EST95.000.010.000.010.00-183187.50%
SQ221209C001000002022-12-07 10:05AM EST100.000.010.000.010.00-1055206.25%
SQ221209C001050002022-11-28 10:22AM EST105.000.010.000.010.00-513225.00%
SQ221209C001100002022-11-25 11:05AM EST110.000.010.000.010.00-818250.00%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ221209P000310002022-11-16 3:02PM EST31.000.030.000.010.00--1325.00%
SQ221209P000320002022-11-21 1:51PM EST32.000.020.000.010.00--90312.50%
SQ221209P000330002022-11-21 9:57AM EST33.000.020.000.010.00-108300.00%
SQ221209P000340002022-11-21 11:05AM EST34.000.030.000.010.00--10287.50%
SQ221209P000350002022-12-08 9:38AM EST35.000.010.000.010.00-159275.00%
SQ221209P000360002022-11-21 1:36PM EST36.000.040.000.010.00--10262.50%
SQ221209P000380002022-11-21 9:48AM EST38.000.050.000.010.00--30237.50%
SQ221209P000390002022-12-06 3:34PM EST39.000.010.000.010.00-5356225.00%
SQ221209P000400002022-12-08 9:38AM EST40.000.010.000.010.00-1293212.50%
SQ221209P000410002022-12-06 3:35PM EST41.000.010.000.010.00-235258206.25%
SQ221209P000420002022-12-06 3:31PM EST42.000.010.000.010.00-1146193.75%
SQ221209P000430002022-12-02 3:26PM EST43.000.010.000.010.00-2232181.25%
SQ221209P000435002022-12-05 10:33AM EST43.500.010.000.010.00-1828175.00%
SQ221209P000440002022-12-05 10:40AM EST44.000.010.000.010.00-5069175.00%
SQ221209P000445002022-11-29 9:48AM EST44.500.040.000.010.00--40168.75%
SQ221209P000450002022-12-06 2:13PM EST45.000.020.000.010.00-52118162.50%
SQ221209P000455002022-12-07 11:43AM EST45.500.010.000.010.00-180243156.25%
SQ221209P000460002022-12-07 12:04PM EST46.000.010.000.010.00-1065156.25%
SQ221209P000465002022-12-07 12:14PM EST46.500.010.000.010.00-2058150.00%
SQ221209P000470002022-12-08 9:36AM EST47.000.010.000.01-0.01-50.00%289143.75%
SQ221209P000475002022-12-07 10:00AM EST47.500.020.000.010.00-30100137.50%
SQ221209P000480002022-12-07 2:24PM EST48.000.010.000.010.00-1393134.38%
SQ221209P000485002022-12-06 11:00AM EST48.500.020.000.010.00-3358131.25%
SQ221209P000490002022-12-08 10:47AM EST49.000.020.000.010.00-10422125.00%
SQ221209P000495002022-12-06 12:39PM EST49.500.030.000.010.00-1615118.75%
SQ221209P000500002022-12-08 12:33PM EST50.000.010.000.01-0.01-50.00%7328115.63%
SQ221209P000510002022-12-08 1:48PM EST51.000.010.010.02-0.01-50.00%61816121.88%
SQ221209P000520002022-12-08 1:48PM EST52.000.010.010.02-0.02-66.67%50608110.94%
SQ221209P000530002022-12-08 1:52PM EST53.000.010.010.02-0.02-66.67%15286101.56%
SQ221209P000540002022-12-08 11:46AM EST54.000.020.010.02-0.03-60.00%19982192.19%
SQ221209P000550002022-12-08 2:22PM EST55.000.020.010.02-0.06-75.00%11067182.81%
SQ221209P000560002022-12-08 2:00PM EST56.000.030.020.03-0.10-76.92%16348378.13%
SQ221209P000570002022-12-08 2:13PM EST57.000.040.030.04-0.18-81.82%8196871.88%
SQ221209P000580002022-12-08 2:23PM EST58.000.050.050.06-0.31-86.11%5271,95567.19%
SQ221209P000590002022-12-08 2:21PM EST59.000.100.080.09-0.46-82.14%1,4492,21261.33%
SQ221209P000600002022-12-08 2:13PM EST60.000.230.160.17-0.64-73.56%5611,37258.98%
SQ221209P000610002022-12-08 2:07PM EST61.000.430.310.35-0.88-67.18%5231,01158.40%
SQ221209P000620002022-12-08 2:22PM EST62.000.550.540.57-1.28-69.95%5881,20854.98%
SQ221209P000630002022-12-08 2:23PM EST63.000.950.930.97-1.32-58.15%5771,09253.91%
SQ221209P000640002022-12-08 2:22PM EST64.001.501.471.53-1.76-53.99%5051,67552.83%
SQ221209P000650002022-12-08 2:07PM EST65.002.632.162.22-1.47-35.85%1571,00550.98%
SQ221209P000660002022-12-08 1:04PM EST66.003.262.963.10-1.74-34.80%5245250.98%
SQ221209P000670002022-12-08 12:03PM EST67.004.353.904.05-1.45-25.00%1371,47855.27%
SQ221209P000680002022-12-08 11:54AM EST68.005.104.955.15-1.74-25.44%1147976.17%
SQ221209P000690002022-12-07 2:52PM EST69.007.785.755.950.00-924070.31%
SQ221209P000700002022-12-08 12:55PM EST70.007.006.706.90-1.30-15.66%9513760.16%
SQ221209P000710002022-12-07 12:52PM EST71.008.637.707.90-1.12-11.49%16667.19%
SQ221209P000720002022-12-07 3:37PM EST72.009.608.709.05-0.84-8.05%236116.60%
SQ221209P000730002022-12-07 11:23AM EST73.0012.359.709.900.00-35481.25%
SQ221209P000740002022-12-07 1:49PM EST74.0012.3510.6010.950.00-135112.50%
SQ221209P000750002022-12-05 2:51PM EST75.0012.1011.6511.950.00-126119.92%
SQ221209P000760002022-12-01 1:38PM EST76.007.5512.7012.900.00-31100.00%
SQ221209P000770002022-12-08 1:33PM EST77.0013.7513.7013.90+1.20+9.56%10106.25%
SQ221209P000780002022-11-30 9:45AM EST78.0015.0514.7014.900.00-10112.50%
SQ221209P000800002022-12-05 9:35AM EST80.0013.3016.7017.000.00-12171.88%
SQ221209P000810002022-12-05 1:50PM EST81.0018.0017.7517.900.00-20129.69%
SQ221209P000830002022-12-07 9:56AM EST83.0022.7519.7020.000.00-60193.36%
SQ221209P000850002022-12-05 9:50AM EST85.0018.8521.7521.900.00-144150.00%
SQ221209P000900002022-12-01 9:35AM EST90.0021.0526.6527.200.00-810203.13%
SQ221209P000950002022-11-18 10:49AM EST95.0028.5231.6032.150.00-20309.38%