Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EST
Fuera de horario:
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230210C00045000 | 2023-01-17 10:21AM EST | 45.00 | 29.40 | 39.05 | 40.30 | 0.00 | - | 1 | 0 | 341.60% |
| SQ230210C00048000 | 2023-01-18 10:25AM EST | 48.00 | 27.85 | 36.25 | 37.20 | 0.00 | - | 1 | 3 | 181.25% |
| SQ230210C00050000 | 2023-01-09 1:48PM EST | 50.00 | 20.15 | 34.25 | 35.20 | 0.00 | - | 1 | 1 | 168.75% |
| SQ230210C00052000 | 2023-01-25 3:20PM EST | 52.00 | 28.68 | 32.25 | 33.20 | 0.00 | - | - | 1 | 156.25% |
| SQ230210C00055000 | 2023-02-02 10:02AM EST | 55.00 | 32.40 | 29.30 | 30.20 | 0.00 | - | 1 | 2 | 157.03% |
| SQ230210C00056000 | 2023-02-03 2:24PM EST | 56.00 | 28.59 | 28.30 | 29.30 | +14.26 | +99.51% | 2 | 1 | 169.14% |
| SQ230210C00057000 | 2023-02-01 10:54AM EST | 57.00 | 23.55 | 27.30 | 28.20 | 0.00 | - | 1 | 15 | 145.31% |
| SQ230210C00058000 | 2023-01-26 9:52AM EST | 58.00 | 23.20 | 26.30 | 27.30 | 0.00 | - | 1 | 23 | 156.25% |
| SQ230210C00060000 | 2023-02-03 3:59PM EST | 60.00 | 24.76 | 24.45 | 24.95 | +3.80 | +18.13% | 6 | 18 | 170.31% |
| SQ230210C00061000 | 2023-02-02 9:38AM EST | 61.00 | 26.13 | 23.30 | 24.15 | 0.00 | - | 1 | 17 | 109.38% |
| SQ230210C00062000 | 2023-02-03 1:50PM EST | 62.00 | 23.25 | 22.45 | 23.00 | -1.66 | -6.66% | 1 | 25 | 104.69% |
| SQ230210C00063000 | 2023-02-03 1:28PM EST | 63.00 | 22.92 | 21.45 | 22.10 | -1.73 | -7.02% | 2 | 52 | 120.31% |
| SQ230210C00064000 | 2023-02-03 3:47PM EST | 64.00 | 20.60 | 20.35 | 21.05 | -3.15 | -13.26% | 1 | 54 | 153.91% |
| SQ230210C00065000 | 2023-02-03 3:44PM EST | 65.00 | 19.60 | 19.35 | 19.90 | -3.15 | -13.85% | 101 | 87 | 130.47% |
| SQ230210C00066000 | 2023-02-03 3:26PM EST | 66.00 | 19.02 | 18.60 | 19.15 | -3.95 | -17.20% | 3 | 76 | 120.90% |
| SQ230210C00067000 | 2023-02-03 3:34PM EST | 67.00 | 17.65 | 17.50 | 17.95 | -3.70 | -17.33% | 21 | 72 | 80.47% |
| SQ230210C00067500 | 2023-02-02 3:08PM EST | 67.50 | 19.60 | 17.10 | 17.70 | 0.00 | - | 2 | 23 | 114.84% |
| SQ230210C00068000 | 2023-02-03 1:25PM EST | 68.00 | 17.92 | 16.55 | 16.90 | -1.18 | -6.18% | 1 | 86 | 76.56% |
| SQ230210C00069000 | 2023-02-03 3:44PM EST | 69.00 | 15.55 | 15.65 | 16.05 | -2.75 | -15.03% | 4 | 184 | 99.61% |
| SQ230210C00070000 | 2023-02-03 3:46PM EST | 70.00 | 14.63 | 14.40 | 15.15 | -4.12 | -21.97% | 55 | 320 | 82.03% |
| SQ230210C00071000 | 2023-02-03 1:52PM EST | 71.00 | 14.48 | 13.65 | 14.10 | -2.12 | -12.77% | 11 | 463 | 90.82% |
| SQ230210C00072000 | 2023-02-03 3:42PM EST | 72.00 | 12.90 | 12.65 | 13.25 | -2.40 | -15.69% | 21 | 881 | 91.99% |
| SQ230210C00073000 | 2023-02-03 3:48PM EST | 73.00 | 11.51 | 11.75 | 12.10 | -4.17 | -26.59% | 12 | 1,391 | 83.59% |
| SQ230210C00074000 | 2023-02-03 3:13PM EST | 74.00 | 10.91 | 10.85 | 11.20 | -3.78 | -25.73% | 28 | 148 | 84.96% |
| SQ230210C00075000 | 2023-02-03 3:58PM EST | 75.00 | 10.06 | 9.80 | 10.15 | -2.29 | -18.54% | 85 | 225 | 75.10% |
| SQ230210C00076000 | 2023-02-03 3:33PM EST | 76.00 | 9.07 | 9.00 | 9.25 | -2.42 | -21.06% | 15 | 269 | 77.73% |
| SQ230210C00077000 | 2023-02-03 3:21PM EST | 77.00 | 8.45 | 7.95 | 8.40 | -2.36 | -21.83% | 40 | 282 | 73.34% |
| SQ230210C00078000 | 2023-02-03 3:44PM EST | 78.00 | 7.35 | 7.30 | 7.60 | -2.80 | -27.59% | 65 | 553 | 78.03% |
| SQ230210C00079000 | 2023-02-03 3:01PM EST | 79.00 | 6.35 | 6.45 | 6.70 | -2.70 | -29.83% | 41 | 938 | 74.80% |
| SQ230210C00080000 | 2023-02-03 3:55PM EST | 80.00 | 5.85 | 5.75 | 5.90 | -3.25 | -35.71% | 135 | 1,306 | 74.85% |
| SQ230210C00081000 | 2023-02-03 3:58PM EST | 81.00 | 5.10 | 5.00 | 5.15 | -3.20 | -38.55% | 235 | 1,427 | 73.54% |
| SQ230210C00082000 | 2023-02-03 3:21PM EST | 82.00 | 4.55 | 4.35 | 4.45 | -2.05 | -31.06% | 176 | 2,470 | 73.05% |
| SQ230210C00083000 | 2023-02-03 3:59PM EST | 83.00 | 3.75 | 3.70 | 3.85 | -2.40 | -39.02% | 162 | 1,362 | 72.51% |
| SQ230210C00084000 | 2023-02-03 3:58PM EST | 84.00 | 3.25 | 3.15 | 3.30 | -2.81 | -46.37% | 295 | 529 | 72.51% |
| SQ230210C00085000 | 2023-02-03 3:59PM EST | 85.00 | 2.72 | 2.67 | 2.75 | -2.61 | -48.97% | 936 | 898 | 72.02% |
| SQ230210C00086000 | 2023-02-03 3:56PM EST | 86.00 | 2.27 | 2.22 | 2.28 | -2.13 | -48.41% | 815 | 180 | 71.48% |
| SQ230210C00087000 | 2023-02-03 3:56PM EST | 87.00 | 1.90 | 1.84 | 1.89 | -1.85 | -49.33% | 1,866 | 436 | 71.48% |
| SQ230210C00088000 | 2023-02-03 3:59PM EST | 88.00 | 1.49 | 1.51 | 1.59 | -2.06 | -58.03% | 1,079 | 542 | 72.02% |
| SQ230210C00089000 | 2023-02-03 3:59PM EST | 89.00 | 1.24 | 1.23 | 1.29 | -1.86 | -60.00% | 1,510 | 217 | 71.97% |
| SQ230210C00090000 | 2023-02-03 3:59PM EST | 90.00 | 1.02 | 0.99 | 1.03 | -1.70 | -62.50% | 1,096 | 2,204 | 71.78% |
| SQ230210C00091000 | 2023-02-03 3:57PM EST | 91.00 | 0.84 | 0.80 | 0.86 | -1.43 | -63.00% | 397 | 598 | 72.56% |
| SQ230210C00092000 | 2023-02-03 3:52PM EST | 92.00 | 0.63 | 0.64 | 0.69 | -1.32 | -67.69% | 788 | 407 | 72.85% |
| SQ230210C00093000 | 2023-02-03 3:55PM EST | 93.00 | 0.53 | 0.51 | 0.53 | -1.10 | -67.48% | 223 | 277 | 72.66% |
| SQ230210C00094000 | 2023-02-03 3:57PM EST | 94.00 | 0.42 | 0.41 | 0.44 | -0.91 | -68.42% | 485 | 250 | 73.63% |
| SQ230210C00095000 | 2023-02-03 3:57PM EST | 95.00 | 0.34 | 0.32 | 0.36 | -0.79 | -69.91% | 1,661 | 946 | 74.22% |
| SQ230210C00096000 | 2023-02-03 3:46PM EST | 96.00 | 0.25 | 0.25 | 0.29 | +0.25 | - | 126 | 121 | 74.71% |
| SQ230210C00097000 | 2023-02-03 3:59PM EST | 97.00 | 0.22 | 0.21 | 0.22 | +0.22 | - | 117 | 67 | 75.29% |
| SQ230210C00098000 | 2023-02-03 3:57PM EST | 98.00 | 0.18 | 0.16 | 0.18 | +0.18 | - | 38 | 90 | 75.78% |
| SQ230210C00099000 | 2023-02-03 3:47PM EST | 99.00 | 0.12 | 0.13 | 0.15 | +0.12 | - | 36 | 77 | 76.95% |
| SQ230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.12 | 0.11 | 0.12 | -0.33 | -73.33% | 241 | 493 | 78.13% |
| SQ230210C00101000 | 2023-02-03 3:31PM EST | 101.00 | 0.10 | 0.09 | 0.10 | +0.10 | - | 26 | 55 | 79.10% |
| SQ230210C00102000 | 2023-02-03 12:17PM EST | 102.00 | 0.17 | 0.07 | 0.09 | +0.17 | - | 17 | 60 | 80.47% |
| SQ230210C00103000 | 2023-02-03 9:59AM EST | 103.00 | 0.12 | 0.06 | 0.12 | +0.12 | - | 10 | 39 | 85.55% |
| SQ230210C00104000 | 2023-02-03 3:08PM EST | 104.00 | 0.05 | 0.05 | 0.06 | +0.05 | - | 29 | 58 | 82.42% |
| SQ230210C00105000 | 2023-02-03 11:14AM EST | 105.00 | 0.11 | 0.04 | 0.05 | -0.04 | -26.67% | 118 | 147 | 83.59% |
| SQ230210C00106000 | 2023-02-03 3:11PM EST | 106.00 | 0.03 | 0.03 | 0.05 | +0.03 | - | 33 | 156 | 85.16% |
| SQ230210C00107000 | 2023-02-03 3:57PM EST | 107.00 | 0.04 | 0.03 | 0.09 | +0.04 | - | 109 | 31 | 93.36% |
| SQ230210C00108000 | 2023-02-03 2:18PM EST | 108.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | 5 | 62 | 87.89% |
| SQ230210C00109000 | 2023-02-03 2:18PM EST | 109.00 | 0.03 | 0.02 | 0.08 | +0.03 | - | 2 | - | 96.88% |
| SQ230210C00110000 | 2023-02-03 1:24PM EST | 110.00 | 0.04 | 0.01 | 0.03 | -0.07 | -63.64% | 73 | 314 | 89.06% |
| SQ230210C00115000 | 2023-02-03 1:39PM EST | 115.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 160 | 286 | 107.03% |
| SQ230210C00120000 | 2023-02-03 1:38PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 363 | 49 | 100.00% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230210P00035000 | 2023-02-01 2:32PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 250.00% |
| SQ230210P00040000 | 2023-01-23 11:36AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 106 | 212.50% |
| SQ230210P00045000 | 2023-01-27 10:55AM EST | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 296 | 206.25% |
| SQ230210P00047000 | 2023-02-02 3:16PM EST | 47.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 162 | 193.75% |
| SQ230210P00048000 | 2023-01-31 1:37PM EST | 48.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 39 | 185.94% |
| SQ230210P00049000 | 2023-02-02 10:36AM EST | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 30 | 179.69% |
| SQ230210P00050000 | 2023-01-31 1:12PM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 79 | 173.44% |
| SQ230210P00051000 | 2023-02-02 12:14PM EST | 51.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 56 | 168.75% |
| SQ230210P00052000 | 2023-01-31 3:26PM EST | 52.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 26 | 162.50% |
| SQ230210P00053000 | 2023-02-02 1:10PM EST | 53.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 29 | 160.16% |
| SQ230210P00054000 | 2023-02-03 2:03PM EST | 54.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 82 | 370 | 140.63% |
| SQ230210P00055000 | 2023-02-03 12:13PM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 197 | 134.38% |
| SQ230210P00056000 | 2023-02-03 2:08PM EST | 56.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 218 | 151 | 121.88% |
| SQ230210P00057000 | 2023-02-03 2:05PM EST | 57.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 37 | 299 | 134.38% |
| SQ230210P00058000 | 2023-02-03 10:51AM EST | 58.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 132 | 125.00% |
| SQ230210P00059000 | 2023-02-01 2:42PM EST | 59.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 316 | 126.56% |
| SQ230210P00060000 | 2023-02-03 11:57AM EST | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 265 | 114.06% |
| SQ230210P00061000 | 2023-02-03 10:14AM EST | 61.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 282 | 112.50% |
| SQ230210P00062000 | 2023-02-03 10:14AM EST | 62.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 144 | 107.81% |
| SQ230210P00063000 | 2023-02-03 2:53PM EST | 63.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 241 | 105.47% |
| SQ230210P00064000 | 2023-02-03 2:09PM EST | 64.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 348 | 98.44% |
| SQ230210P00065000 | 2023-02-03 3:35PM EST | 65.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 26 | 504 | 97.66% |
| SQ230210P00066000 | 2023-02-03 3:28PM EST | 66.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 487 | 94.53% |
| SQ230210P00067000 | 2023-02-03 3:34PM EST | 67.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 21 | 528 | 92.97% |
| SQ230210P00067500 | 2023-02-03 9:53AM EST | 67.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1 | 377 | 91.41% |
| SQ230210P00068000 | 2023-02-03 3:59PM EST | 68.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 91 | 422 | 90.23% |
| SQ230210P00069000 | 2023-02-03 3:32PM EST | 69.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 96 | 226 | 89.45% |
| SQ230210P00070000 | 2023-02-03 3:50PM EST | 70.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 450 | 525 | 84.77% |
| SQ230210P00071000 | 2023-02-03 3:41PM EST | 71.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 105 | 329 | 83.20% |
| SQ230210P00072000 | 2023-02-03 3:53PM EST | 72.00 | 0.15 | 0.13 | 0.14 | +0.03 | +25.00% | 113 | 239 | 81.64% |
| SQ230210P00073000 | 2023-02-03 3:57PM EST | 73.00 | 0.18 | 0.17 | 0.19 | +0.07 | +63.64% | 56 | 442 | 80.47% |
| SQ230210P00074000 | 2023-02-03 3:51PM EST | 74.00 | 0.25 | 0.22 | 0.24 | +0.05 | +25.00% | 137 | 494 | 78.71% |
| SQ230210P00075000 | 2023-02-03 3:57PM EST | 75.00 | 0.30 | 0.29 | 0.31 | +0.09 | +42.86% | 289 | 861 | 77.44% |
| SQ230210P00076000 | 2023-02-03 3:51PM EST | 76.00 | 0.42 | 0.39 | 0.40 | +0.10 | +31.25% | 650 | 653 | 76.56% |
| SQ230210P00077000 | 2023-02-03 3:55PM EST | 77.00 | 0.52 | 0.50 | 0.52 | +0.11 | +26.83% | 370 | 346 | 75.59% |
| SQ230210P00078000 | 2023-02-03 3:54PM EST | 78.00 | 0.70 | 0.65 | 0.67 | +0.19 | +37.25% | 360 | 285 | 74.80% |
| SQ230210P00079000 | 2023-02-03 3:58PM EST | 79.00 | 0.84 | 0.83 | 0.85 | +0.31 | +58.49% | 481 | 236 | 73.93% |
| SQ230210P00080000 | 2023-02-03 3:59PM EST | 80.00 | 1.06 | 1.05 | 1.08 | +0.41 | +63.08% | 2,539 | 973 | 73.24% |
| SQ230210P00081000 | 2023-02-03 3:59PM EST | 81.00 | 1.35 | 1.31 | 1.35 | +0.46 | +51.69% | 516 | 696 | 72.46% |
| SQ230210P00082000 | 2023-02-03 3:59PM EST | 82.00 | 1.67 | 1.63 | 1.67 | +0.59 | +54.63% | 631 | 391 | 71.92% |
| SQ230210P00083000 | 2023-02-03 3:58PM EST | 83.00 | 2.04 | 2.01 | 2.05 | +0.59 | +40.69% | 495 | 624 | 71.58% |
| SQ230210P00084000 | 2023-02-03 3:59PM EST | 84.00 | 2.48 | 2.44 | 2.48 | +0.99 | +66.44% | 679 | 287 | 71.14% |
| SQ230210P00085000 | 2023-02-03 3:57PM EST | 85.00 | 2.93 | 2.92 | 2.97 | +1.07 | +57.53% | 5,154 | 799 | 70.61% |
| SQ230210P00086000 | 2023-02-03 3:58PM EST | 86.00 | 3.50 | 3.45 | 3.55 | +1.22 | +53.51% | 2,047 | 160 | 70.46% |
| SQ230210P00087000 | 2023-02-03 3:59PM EST | 87.00 | 4.05 | 4.05 | 4.15 | +1.43 | +54.58% | 512 | 314 | 70.07% |
| SQ230210P00088000 | 2023-02-03 3:56PM EST | 88.00 | 4.77 | 4.75 | 4.85 | +1.62 | +51.43% | 300 | 160 | 70.95% |
| SQ230210P00089000 | 2023-02-03 3:47PM EST | 89.00 | 5.70 | 5.45 | 5.60 | +1.65 | +40.74% | 214 | 156 | 71.24% |
| SQ230210P00090000 | 2023-02-03 3:33PM EST | 90.00 | 6.35 | 6.20 | 6.35 | +2.15 | +51.19% | 162 | 1,252 | 70.95% |
| SQ230210P00091000 | 2023-02-03 3:43PM EST | 91.00 | 7.15 | 7.00 | 7.15 | +1.90 | +36.19% | 94 | 45 | 71.00% |
| SQ230210P00092000 | 2023-02-03 2:30PM EST | 92.00 | 8.05 | 7.75 | 8.05 | +8.05 | - | 33 | 46 | 70.70% |
| SQ230210P00093000 | 2023-02-03 2:24PM EST | 93.00 | 8.87 | 8.70 | 8.90 | +8.87 | - | 43 | 9 | 72.27% |
| SQ230210P00094000 | 2023-02-03 11:45AM EST | 94.00 | 7.50 | 9.45 | 9.80 | +0.50 | +7.14% | 15 | 11 | 68.95% |
| SQ230210P00095000 | 2023-02-03 3:58PM EST | 95.00 | 10.60 | 10.50 | 10.75 | +3.65 | +52.52% | 52 | 144 | 73.93% |
| SQ230210P00096000 | 2023-02-02 2:12PM EST | 96.00 | 8.60 | 11.45 | 11.70 | +8.60 | - | - | 10 | 75.68% |
| SQ230210P00097000 | 2023-02-02 2:05PM EST | 97.00 | 8.70 | 12.40 | 12.90 | +8.70 | - | - | 2 | 85.06% |
| SQ230210P00100000 | 2023-02-03 9:35AM EST | 100.00 | 15.60 | 15.25 | 15.75 | +15.60 | - | 10 | 11 | 87.70% |
| SQ230210P00102000 | 2023-02-02 3:57PM EST | 102.00 | 13.75 | 17.20 | 17.70 | +13.75 | - | - | 1 | 90.82% |
| SQ230210P00103000 | 2023-02-02 10:21AM EST | 103.00 | 15.10 | 18.25 | 18.55 | +15.10 | - | - | 2 | 88.48% |
| SQ230210P00104000 | 2023-02-02 12:28PM EST | 104.00 | 14.80 | 19.10 | 19.45 | +14.80 | - | - | 12 | 98.24% |
| SQ230210P00105000 | 2023-02-02 9:40AM EST | 105.00 | 17.40 | 20.25 | 20.65 | +17.40 | - | - | 2 | 101.95% |
| SQ230210P00106000 | 2023-02-02 9:31AM EST | 106.00 | 19.05 | 21.20 | 21.65 | +19.05 | - | - | 1 | 102.34% |
| SQ230210P00120000 | 2023-02-03 3:17PM EST | 120.00 | 35.24 | 34.90 | 35.75 | +35.24 | - | 15 | 0 | 121.88% |
© 2023 Yahoo. Todos los derechos reservados.
