U.S. markets open in 5 hours 32 minutes
F S&P 500
5,024.50 -24.50 (-0.49%) F Dow Jones
37,849.00 -158.00 (-0.42%) F Nasdaq
17,429.00 -118.25 (-0.67%) E-mini Russell 2000 Index Futur
1,947.70 -10.40 (-0.53%) Petróleo
83.64 +0.91 (+1.10%) Oro
2,403.20 +5.20 (+0.22%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240419C00020000 | 2024-02-22 11:20AM EDT | 20.00 | 47.38 | 60.25 | 61.80 | 0.00 | - | 1 | 16 | 3,768.36% |
| SQ240419C00022500 | 2024-02-23 10:59AM EDT | 22.50 | 57.52 | 57.75 | 59.35 | 0.00 | - | 1 | 22 | 3,413.28% |
| SQ240419C00025000 | 2024-03-27 11:23AM EDT | 25.00 | 57.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240419C00027500 | 2023-12-21 10:31AM EDT | 27.50 | 50.59 | 36.50 | 39.65 | 0.00 | - | 24 | 24 | 0.00% |
| SQ240419C00030000 | 2024-04-11 9:54AM EDT | 30.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419C00032500 | 2024-02-29 10:42AM EDT | 32.50 | 48.75 | 51.40 | 52.90 | 0.00 | - | 43 | 101 | 2,977.34% |
| SQ240419C00035000 | 2024-03-01 2:59PM EDT | 35.00 | 45.10 | 48.85 | 50.40 | 0.00 | - | 1 | 211 | 2,755.86% |
| SQ240419C00037500 | 2024-04-18 10:27AM EDT | 37.50 | 35.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419C00040000 | 2024-04-18 11:04AM EDT | 40.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240419C00042500 | 2024-04-15 9:30AM EDT | 42.50 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419C00045000 | 2024-04-15 12:00PM EDT | 45.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419C00047500 | 2024-04-16 3:49PM EDT | 47.50 | 26.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240419C00050000 | 2024-04-18 1:57PM EDT | 50.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240419C00052500 | 2024-04-18 2:47PM EDT | 52.50 | 19.44 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SQ240419C00055000 | 2024-04-18 2:56PM EDT | 55.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240419C00057500 | 2024-04-18 10:02AM EDT | 57.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SQ240419C00060000 | 2024-04-18 11:46AM EDT | 60.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419C00061000 | 2024-04-16 10:50AM EDT | 61.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419C00062500 | 2024-04-18 11:13AM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SQ240419C00064000 | 2024-04-17 12:11PM EDT | 64.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ240419C00065000 | 2024-04-18 3:22PM EDT | 65.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SQ240419C00066000 | 2024-04-18 12:45PM EDT | 66.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240419C00067500 | 2024-04-18 3:57PM EDT | 67.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SQ240419C00069000 | 2024-04-18 2:48PM EDT | 69.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SQ240419C00070000 | 2024-04-18 3:09PM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SQ240419C00071000 | 2024-04-18 2:42PM EDT | 71.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SQ240419C00072000 | 2024-04-18 3:53PM EDT | 72.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| SQ240419C00072500 | 2024-04-18 3:59PM EDT | 72.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| SQ240419C00073000 | 2024-04-18 3:59PM EDT | 73.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,294 | 0 | 6.25% |
| SQ240419C00074000 | 2024-04-18 3:58PM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 12.50% |
| SQ240419C00075000 | 2024-04-18 3:59PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,943 | 0 | 25.00% |
| SQ240419C00076000 | 2024-04-18 3:59PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 25.00% |
| SQ240419C00077000 | 2024-04-18 3:53PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 25.00% |
| SQ240419C00077500 | 2024-04-18 3:43PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| SQ240419C00078000 | 2024-04-18 1:34PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,103 | 0 | 50.00% |
| SQ240419C00079000 | 2024-04-18 3:49PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| SQ240419C00080000 | 2024-04-18 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,794 | 0 | 50.00% |
| SQ240419C00081000 | 2024-04-18 2:48PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| SQ240419C00082000 | 2024-04-18 3:53PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| SQ240419C00082500 | 2024-04-18 11:29AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240419C00083000 | 2024-04-18 12:07PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SQ240419C00084000 | 2024-04-18 12:47PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SQ240419C00085000 | 2024-04-18 12:10PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SQ240419C00086000 | 2024-04-18 3:53PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| SQ240419C00087000 | 2024-04-17 3:58PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| SQ240419C00087500 | 2024-04-18 1:10PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQ240419C00088000 | 2024-04-16 3:39PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SQ240419C00089000 | 2024-04-17 1:52PM EDT | 89.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240419C00090000 | 2024-04-18 11:38AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240419C00091000 | 2024-04-18 9:30AM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240419C00092000 | 2024-04-16 11:13AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SQ240419C00093000 | 2024-04-17 9:36AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240419C00094000 | 2024-04-15 10:14AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| SQ240419C00095000 | 2024-04-18 2:57PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ240419C00100000 | 2024-04-17 3:09PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SQ240419C00105000 | 2024-04-18 10:08AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ240419C00110000 | 2024-04-16 1:31PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| SQ240419C00115000 | 2024-04-09 11:29AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240419C00120000 | 2024-04-17 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SQ240419C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240419P00020000 | 2023-12-20 1:08PM EDT | 20.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 24 | 987.50% |
| SQ240419P00022500 | 2024-01-16 11:57AM EDT | 22.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 20 | 320 | 912.50% |
| SQ240419P00025000 | 2024-04-05 2:20PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SQ240419P00027500 | 2024-03-15 12:05PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 170 | 675.00% |
| SQ240419P00030000 | 2024-02-22 1:56PM EDT | 30.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,858 | 675.00% |
| SQ240419P00032500 | 2024-04-15 3:28PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240419P00035000 | 2024-03-28 12:53PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ240419P00037500 | 2024-04-08 12:25PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240419P00040000 | 2024-04-02 10:13AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| SQ240419P00042500 | 2024-04-11 1:40PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQ240419P00045000 | 2024-04-12 3:13PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQ240419P00047500 | 2024-04-11 1:40PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQ240419P00050000 | 2024-04-12 1:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SQ240419P00052500 | 2024-04-08 2:28PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQ240419P00055000 | 2024-04-12 12:47PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| SQ240419P00057500 | 2024-04-16 1:51PM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240419P00060000 | 2024-04-18 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SQ240419P00061000 | 2024-04-15 3:16PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SQ240419P00062500 | 2024-04-17 11:45AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| SQ240419P00064000 | 2024-04-17 1:11PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQ240419P00065000 | 2024-04-18 2:52PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SQ240419P00066000 | 2024-04-18 9:40AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240419P00067500 | 2024-04-18 3:27PM EDT | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| SQ240419P00069000 | 2024-04-18 3:48PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| SQ240419P00070000 | 2024-04-18 3:59PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,477 | 0 | 12.50% |
| SQ240419P00071000 | 2024-04-18 3:59PM EDT | 71.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 6.25% |
| SQ240419P00072000 | 2024-04-18 3:59PM EDT | 72.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 0.78% |
| SQ240419P00072500 | 2024-04-18 3:59PM EDT | 72.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 0.00% |
| SQ240419P00073000 | 2024-04-18 3:59PM EDT | 73.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| SQ240419P00074000 | 2024-04-18 3:59PM EDT | 74.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| SQ240419P00075000 | 2024-04-18 3:59PM EDT | 75.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2,092 | 0 | 0.00% |
| SQ240419P00076000 | 2024-04-18 3:44PM EDT | 76.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SQ240419P00077000 | 2024-04-18 3:04PM EDT | 77.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SQ240419P00077500 | 2024-04-18 3:49PM EDT | 77.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SQ240419P00078000 | 2024-04-18 3:36PM EDT | 78.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SQ240419P00079000 | 2024-04-18 3:36PM EDT | 79.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SQ240419P00080000 | 2024-04-18 3:55PM EDT | 80.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SQ240419P00081000 | 2024-04-18 11:16AM EDT | 81.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQ240419P00082000 | 2024-04-18 9:31AM EDT | 82.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419P00082500 | 2024-04-18 1:47PM EDT | 82.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240419P00083000 | 2024-04-18 12:33PM EDT | 83.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SQ240419P00084000 | 2024-04-17 2:56PM EDT | 84.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| SQ240419P00085000 | 2024-04-18 11:13AM EDT | 85.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419P00086000 | 2024-04-18 10:34AM EDT | 86.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ240419P00087000 | 2024-04-18 11:17AM EDT | 87.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ240419P00087500 | 2024-04-18 11:18AM EDT | 87.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419P00088000 | 2024-04-15 2:37PM EDT | 88.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SQ240419P00089000 | 2024-04-17 1:01PM EDT | 89.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240419P00090000 | 2024-04-17 1:00PM EDT | 90.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQ240419P00091000 | 2024-04-17 1:00PM EDT | 91.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240419P00092000 | 2024-04-17 1:01PM EDT | 92.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ240419P00093000 | 2024-04-17 1:00PM EDT | 93.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SQ240419P00094000 | 2024-04-10 2:24PM EDT | 94.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQ240419P00095000 | 2024-04-18 11:17AM EDT | 95.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SQ240419P00100000 | 2024-04-17 3:29PM EDT | 100.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240419P00105000 | 2024-03-18 11:36AM EDT | 105.00 | 24.45 | 30.75 | 31.90 | 0.00 | - | 9 | 0 | 0.00% |
| SQ240419P00110000 | 2024-03-13 2:31PM EDT | 110.00 | 24.63 | 32.20 | 34.20 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.