U.S. markets close in 2 hours 38 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
66.75-0.59 (-0.88%)
A partir del 01:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240524C000450002024-05-17 3:37PM EDT45.0022.0621.4522.00-5.49-19.93%27317.97%
SQ240524C000500002024-05-22 3:45PM EDT50.0017.2316.8517.000.00-914228.52%
SQ240524C000550002024-05-22 10:27AM EDT55.0013.4011.8512.050.00-370169.14%
SQ240524C000580002024-05-17 3:27PM EDT58.0014.908.859.400.00-22154.30%
SQ240524C000600002024-05-22 9:32AM EDT60.007.356.357.00-3.30-30.99%227112.50%
SQ240524C000610002024-05-17 10:00AM EDT61.0010.605.806.000.00-84686.91%
SQ240524C000620002024-05-22 9:34AM EDT62.007.384.705.150.00-1877.73%
SQ240524C000630002024-05-22 2:53PM EDT63.004.353.754.750.00-71592.97%
SQ240524C000640002024-05-20 11:33AM EDT64.009.132.903.050.00-202256.45%
SQ240524C000650002024-05-23 10:47AM EDT65.002.242.022.29-0.23-9.31%1517954.39%
SQ240524C000660002024-05-23 1:03PM EDT66.001.231.241.31-0.65-34.57%26225645.12%
SQ240524C000670002024-05-23 1:02PM EDT67.000.690.680.71-0.61-46.92%44929041.99%
SQ240524C000680002024-05-23 1:03PM EDT68.000.300.310.33-0.43-58.90%1,1081,84740.43%
SQ240524C000690002024-05-23 1:07PM EDT69.000.120.110.14-0.32-72.73%9061,31640.63%
SQ240524C000700002024-05-23 1:02PM EDT70.000.040.040.06-0.20-83.33%1,0802,83442.19%
SQ240524C000710002024-05-23 12:59PM EDT71.000.020.010.03-0.09-81.82%8001,72745.31%
SQ240524C000720002024-05-23 11:54AM EDT72.000.020.010.03-0.05-71.43%2181,52550.00%
SQ240524C000730002024-05-23 12:44PM EDT73.000.020.010.02-0.01-33.33%2961,97955.47%
SQ240524C000740002024-05-23 12:53PM EDT74.000.010.010.02-0.02-50.00%3063,26062.50%
SQ240524C000750002024-05-23 12:46PM EDT75.000.010.010.02-0.01-50.00%31011,75669.53%
SQ240524C000760002024-05-23 11:58AM EDT76.000.010.010.03-0.01-50.00%292,51379.69%
SQ240524C000770002024-05-23 12:10PM EDT77.000.010.010.02-0.01-50.00%1786982.81%
SQ240524C000780002024-05-23 12:21PM EDT78.000.010.010.020.00-911,77989.06%
SQ240524C000790002024-05-23 1:02PM EDT79.000.010.000.09-0.02-66.67%11573111.33%
SQ240524C000800002024-05-23 11:13AM EDT80.000.010.000.030.00-41,352101.56%
SQ240524C000810002024-05-23 12:25PM EDT81.000.010.000.010.00-259593.75%
SQ240524C000820002024-05-23 10:55AM EDT82.000.040.000.01+0.03+300.00%5349100.00%
SQ240524C000830002024-05-23 12:01PM EDT83.000.020.000.04+0.01+100.00%1258123.44%
SQ240524C000840002024-05-17 12:23PM EDT84.000.040.000.040.00-257129.69%
SQ240524C000850002024-05-22 3:17PM EDT85.000.010.000.010.00-71459118.75%
SQ240524C000860002024-05-21 10:41AM EDT86.000.020.000.040.00-1071140.63%
SQ240524C000870002024-05-22 3:51PM EDT87.000.010.000.070.00-650157.81%
SQ240524C000880002024-05-20 2:39PM EDT88.000.080.000.070.00-402421163.28%
SQ240524C000890002024-05-20 3:51PM EDT89.000.010.000.010.00-537624137.50%
SQ240524C000900002024-05-20 3:56PM EDT90.000.010.000.010.00-197362140.63%
SQ240524C000910002024-05-20 9:44AM EDT91.000.020.000.02+0.01+100.00%94523156.25%
SQ240524C000920002024-05-17 3:28PM EDT92.000.010.000.020.00-41135159.38%
SQ240524C000950002024-05-14 1:25PM EDT95.000.020.000.010.00-1373162.50%
SQ240524C001000002024-05-22 11:16AM EDT100.000.010.000.030.00-1238206.25%
SQ240524C001050002024-04-17 3:27PM EDT105.000.290.000.090.00-12256.25%
SQ240524C001100002024-05-16 3:20PM EDT110.000.010.001.030.00-13406.64%
SQ240524C001150002024-05-13 9:31AM EDT115.000.010.001.020.00-12432.62%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240524P000450002024-05-17 3:34PM EDT45.000.030.000.230.00-556276.56%
SQ240524P000500002024-05-17 3:34PM EDT50.000.070.000.100.00-10496185.16%
SQ240524P000540002024-05-22 9:45AM EDT54.000.010.000.100.00-1037141.41%
SQ240524P000550002024-05-22 9:46AM EDT55.000.010.000.010.00-151,46896.88%
SQ240524P000560002024-05-22 10:13AM EDT56.000.040.000.080.00-3433116.41%
SQ240524P000570002024-05-21 12:02PM EDT57.000.010.000.100.00-26109110.16%
SQ240524P000580002024-05-21 1:13PM EDT58.000.010.000.030.00-12265382.81%
SQ240524P000590002024-05-21 2:17PM EDT59.000.010.000.070.00-1,6802,46484.38%
SQ240524P000600002024-05-22 3:45PM EDT60.000.040.010.02+0.01+33.33%552965.63%
SQ240524P000610002024-05-23 12:41PM EDT61.000.010.010.03-0.03-75.00%213059.38%
SQ240524P000620002024-05-22 3:48PM EDT62.000.020.020.03-0.03-37.50%119751.56%
SQ240524P000630002024-05-23 11:59AM EDT63.000.050.030.06-0.04-44.44%43752750.00%
SQ240524P000640002024-05-23 11:28AM EDT64.000.060.060.09-0.08-57.14%13695742.97%
SQ240524P000650002024-05-23 12:55PM EDT65.000.130.140.15-0.11-45.83%2661,85536.23%
SQ240524P000660002024-05-23 1:03PM EDT66.000.350.330.35-0.08-18.60%7982,13133.59%
SQ240524P000670002024-05-23 1:05PM EDT67.000.760.740.79-0.10-11.63%47898033.30%
SQ240524P000680002024-05-23 1:00PM EDT68.001.411.381.42+0.11+8.46%5491,76730.08%
SQ240524P000690002024-05-23 1:00PM EDT69.002.252.112.26+0.22+10.84%1291,09822.66%
SQ240524P000700002024-05-23 12:58PM EDT70.003.133.053.20+0.19+6.46%541,0010.00%
SQ240524P000710002024-05-23 1:02PM EDT71.004.104.004.20+0.16+4.06%151,9090.00%
SQ240524P000720002024-05-23 10:30AM EDT72.005.054.855.15+0.01+0.20%171,4380.00%
SQ240524P000730002024-05-23 12:06PM EDT73.005.995.956.15+0.26+4.54%76580.00%
SQ240524P000740002024-05-23 12:10PM EDT74.006.926.557.20+0.98+16.50%31740.00%
SQ240524P000750002024-05-22 3:35PM EDT75.008.008.008.15+0.40+5.26%1400.00%
SQ240524P000760002024-05-22 2:51PM EDT76.008.958.859.250.00-3001450.00%
SQ240524P000770002024-05-23 10:10AM EDT77.009.939.9510.15+0.31+3.22%130.00%
SQ240524P000780002024-05-22 2:45PM EDT78.0010.6010.7511.200.00-4260.00%
SQ240524P000790002024-05-22 3:01PM EDT79.0012.1011.7012.25+0.55+4.76%1350.00%
SQ240524P000800002024-05-21 12:38PM EDT80.0013.1011.8013.25+3.78+40.56%1050.00%
SQ240524P000810002024-05-21 11:02AM EDT81.0010.2013.3514.150.00-510.00%
SQ240524P000820002024-05-16 10:50AM EDT82.0014.8514.9515.20+4.77+47.32%100.00%
SQ240524P000830002024-05-23 10:03AM EDT83.0016.1015.7516.20+0.58+3.74%110.00%
SQ240524P000840002024-05-21 10:48AM EDT84.0013.2917.0017.200.00-1000.00%
SQ240524P000850002024-05-22 2:50PM EDT85.0017.5517.0518.400.00-52182.81%
SQ240524P000870002024-05-15 3:15PM EDT87.0015.1519.4520.200.00-2270.00%
SQ240524P000880002024-05-22 3:01PM EDT88.0020.7520.8521.20-0.20-0.95%140.00%
SQ240524P000900002024-04-04 2:04PM EDT90.0015.0019.8021.000.00-25250.00%
SQ240524P000920002024-05-13 12:26PM EDT92.0021.2024.2025.750.00-31290.43%
SQ240524P000950002024-05-22 3:59PM EDT95.0026.8526.3528.600.00-10289.06%