U.S. markets closed

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
84.71-3.70 (-4.19%)
Al cierre: 04:02PM EST
84.31 -0.40 (-0.47%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230210C000450002023-01-17 10:21AM EST45.0029.4039.0540.300.00-10341.60%
SQ230210C000480002023-01-18 10:25AM EST48.0027.8536.2537.200.00-13181.25%
SQ230210C000500002023-01-09 1:48PM EST50.0020.1534.2535.200.00-11168.75%
SQ230210C000520002023-01-25 3:20PM EST52.0028.6832.2533.200.00--1156.25%
SQ230210C000550002023-02-02 10:02AM EST55.0032.4029.3030.200.00-12157.03%
SQ230210C000560002023-02-03 2:24PM EST56.0028.5928.3029.30+14.26+99.51%21169.14%
SQ230210C000570002023-02-01 10:54AM EST57.0023.5527.3028.200.00-115145.31%
SQ230210C000580002023-01-26 9:52AM EST58.0023.2026.3027.300.00-123156.25%
SQ230210C000600002023-02-03 3:59PM EST60.0024.7624.4524.95+3.80+18.13%618170.31%
SQ230210C000610002023-02-02 9:38AM EST61.0026.1323.3024.150.00-117109.38%
SQ230210C000620002023-02-03 1:50PM EST62.0023.2522.4523.00-1.66-6.66%125104.69%
SQ230210C000630002023-02-03 1:28PM EST63.0022.9221.4522.10-1.73-7.02%252120.31%
SQ230210C000640002023-02-03 3:47PM EST64.0020.6020.3521.05-3.15-13.26%154153.91%
SQ230210C000650002023-02-03 3:44PM EST65.0019.6019.3519.90-3.15-13.85%10187130.47%
SQ230210C000660002023-02-03 3:26PM EST66.0019.0218.6019.15-3.95-17.20%376120.90%
SQ230210C000670002023-02-03 3:34PM EST67.0017.6517.5017.95-3.70-17.33%217280.47%
SQ230210C000675002023-02-02 3:08PM EST67.5019.6017.1017.700.00-223114.84%
SQ230210C000680002023-02-03 1:25PM EST68.0017.9216.5516.90-1.18-6.18%18676.56%
SQ230210C000690002023-02-03 3:44PM EST69.0015.5515.6516.05-2.75-15.03%418499.61%
SQ230210C000700002023-02-03 3:46PM EST70.0014.6314.4015.15-4.12-21.97%5532082.03%
SQ230210C000710002023-02-03 1:52PM EST71.0014.4813.6514.10-2.12-12.77%1146390.82%
SQ230210C000720002023-02-03 3:42PM EST72.0012.9012.6513.25-2.40-15.69%2188191.99%
SQ230210C000730002023-02-03 3:48PM EST73.0011.5111.7512.10-4.17-26.59%121,39183.59%
SQ230210C000740002023-02-03 3:13PM EST74.0010.9110.8511.20-3.78-25.73%2814884.96%
SQ230210C000750002023-02-03 3:58PM EST75.0010.069.8010.15-2.29-18.54%8522575.10%
SQ230210C000760002023-02-03 3:33PM EST76.009.079.009.25-2.42-21.06%1526977.73%
SQ230210C000770002023-02-03 3:21PM EST77.008.457.958.40-2.36-21.83%4028273.34%
SQ230210C000780002023-02-03 3:44PM EST78.007.357.307.60-2.80-27.59%6555378.03%
SQ230210C000790002023-02-03 3:01PM EST79.006.356.456.70-2.70-29.83%4193874.80%
SQ230210C000800002023-02-03 3:55PM EST80.005.855.755.90-3.25-35.71%1351,30674.85%
SQ230210C000810002023-02-03 3:58PM EST81.005.105.005.15-3.20-38.55%2351,42773.54%
SQ230210C000820002023-02-03 3:21PM EST82.004.554.354.45-2.05-31.06%1762,47073.05%
SQ230210C000830002023-02-03 3:59PM EST83.003.753.703.85-2.40-39.02%1621,36272.51%
SQ230210C000840002023-02-03 3:58PM EST84.003.253.153.30-2.81-46.37%29552972.51%
SQ230210C000850002023-02-03 3:59PM EST85.002.722.672.75-2.61-48.97%93689872.02%
SQ230210C000860002023-02-03 3:56PM EST86.002.272.222.28-2.13-48.41%81518071.48%
SQ230210C000870002023-02-03 3:56PM EST87.001.901.841.89-1.85-49.33%1,86643671.48%
SQ230210C000880002023-02-03 3:59PM EST88.001.491.511.59-2.06-58.03%1,07954272.02%
SQ230210C000890002023-02-03 3:59PM EST89.001.241.231.29-1.86-60.00%1,51021771.97%
SQ230210C000900002023-02-03 3:59PM EST90.001.020.991.03-1.70-62.50%1,0962,20471.78%
SQ230210C000910002023-02-03 3:57PM EST91.000.840.800.86-1.43-63.00%39759872.56%
SQ230210C000920002023-02-03 3:52PM EST92.000.630.640.69-1.32-67.69%78840772.85%
SQ230210C000930002023-02-03 3:55PM EST93.000.530.510.53-1.10-67.48%22327772.66%
SQ230210C000940002023-02-03 3:57PM EST94.000.420.410.44-0.91-68.42%48525073.63%
SQ230210C000950002023-02-03 3:57PM EST95.000.340.320.36-0.79-69.91%1,66194674.22%
SQ230210C000960002023-02-03 3:46PM EST96.000.250.250.29+0.25-12612174.71%
SQ230210C000970002023-02-03 3:59PM EST97.000.220.210.22+0.22-1176775.29%
SQ230210C000980002023-02-03 3:57PM EST98.000.180.160.18+0.18-389075.78%
SQ230210C000990002023-02-03 3:47PM EST99.000.120.130.15+0.12-367776.95%
SQ230210C001000002023-02-03 3:59PM EST100.000.120.110.12-0.33-73.33%24149378.13%
SQ230210C001010002023-02-03 3:31PM EST101.000.100.090.10+0.10-265579.10%
SQ230210C001020002023-02-03 12:17PM EST102.000.170.070.09+0.17-176080.47%
SQ230210C001030002023-02-03 9:59AM EST103.000.120.060.12+0.12-103985.55%
SQ230210C001040002023-02-03 3:08PM EST104.000.050.050.06+0.05-295882.42%
SQ230210C001050002023-02-03 11:14AM EST105.000.110.040.05-0.04-26.67%11814783.59%
SQ230210C001060002023-02-03 3:11PM EST106.000.030.030.05+0.03-3315685.16%
SQ230210C001070002023-02-03 3:57PM EST107.000.040.030.09+0.04-1093193.36%
SQ230210C001080002023-02-03 2:18PM EST108.000.040.020.04+0.04-56287.89%
SQ230210C001090002023-02-03 2:18PM EST109.000.030.020.08+0.03-2-96.88%
SQ230210C001100002023-02-03 1:24PM EST110.000.040.010.03-0.07-63.64%7331489.06%
SQ230210C001150002023-02-03 1:39PM EST115.000.010.000.06-0.03-75.00%160286107.03%
SQ230210C001200002023-02-03 1:38PM EST120.000.010.000.01-0.01-50.00%36349100.00%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ230210P000350002023-02-01 2:32PM EST35.000.010.000.010.00-1101250.00%
SQ230210P000400002023-01-23 11:36AM EST40.000.010.000.010.00-6106212.50%
SQ230210P000450002023-01-27 10:55AM EST45.000.010.000.040.00-8296206.25%
SQ230210P000470002023-02-02 3:16PM EST47.000.010.000.040.00-100162193.75%
SQ230210P000480002023-01-31 1:37PM EST48.000.010.000.040.00-239185.94%
SQ230210P000490002023-02-02 10:36AM EST49.000.010.000.040.00-230179.69%
SQ230210P000500002023-01-31 1:12PM EST50.000.010.000.040.00-1079173.44%
SQ230210P000510002023-02-02 12:14PM EST51.000.010.000.040.00-856168.75%
SQ230210P000520002023-01-31 3:26PM EST52.000.010.000.040.00-626162.50%
SQ230210P000530002023-02-02 1:10PM EST53.000.010.000.050.00-629160.16%
SQ230210P000540002023-02-03 2:03PM EST54.000.010.000.02-0.01-50.00%82370140.63%
SQ230210P000550002023-02-03 12:13PM EST55.000.010.000.020.00-51197134.38%
SQ230210P000560002023-02-03 2:08PM EST56.000.010.000.01-0.04-80.00%218151121.88%
SQ230210P000570002023-02-03 2:05PM EST57.000.010.000.04-0.01-50.00%37299134.38%
SQ230210P000580002023-02-03 10:51AM EST58.000.020.010.020.00-1132125.00%
SQ230210P000590002023-02-01 2:42PM EST59.000.020.000.050.00-3316126.56%
SQ230210P000600002023-02-03 11:57AM EST60.000.020.010.020.00-11265114.06%
SQ230210P000610002023-02-03 10:14AM EST61.000.020.010.030.00-5282112.50%
SQ230210P000620002023-02-03 10:14AM EST62.000.020.010.03-0.01-33.33%6144107.81%
SQ230210P000630002023-02-03 2:53PM EST63.000.020.020.030.00-9241105.47%
SQ230210P000640002023-02-03 2:09PM EST64.000.030.010.03+0.01+50.00%134898.44%
SQ230210P000650002023-02-03 3:35PM EST65.000.030.020.040.00-2650497.66%
SQ230210P000660002023-02-03 3:28PM EST66.000.040.030.04+0.01+33.33%248794.53%
SQ230210P000670002023-02-03 3:34PM EST67.000.040.040.05-0.01-20.00%2152892.97%
SQ230210P000675002023-02-03 9:53AM EST67.500.040.040.06-0.01-20.00%137791.41%
SQ230210P000680002023-02-03 3:59PM EST68.000.050.050.06-0.01-16.67%9142290.23%
SQ230210P000690002023-02-03 3:32PM EST69.000.070.070.080.00-9622689.45%
SQ230210P000700002023-02-03 3:50PM EST70.000.100.070.09+0.02+25.00%45052584.77%
SQ230210P000710002023-02-03 3:41PM EST71.000.100.100.11+0.02+25.00%10532983.20%
SQ230210P000720002023-02-03 3:53PM EST72.000.150.130.14+0.03+25.00%11323981.64%
SQ230210P000730002023-02-03 3:57PM EST73.000.180.170.19+0.07+63.64%5644280.47%
SQ230210P000740002023-02-03 3:51PM EST74.000.250.220.24+0.05+25.00%13749478.71%
SQ230210P000750002023-02-03 3:57PM EST75.000.300.290.31+0.09+42.86%28986177.44%
SQ230210P000760002023-02-03 3:51PM EST76.000.420.390.40+0.10+31.25%65065376.56%
SQ230210P000770002023-02-03 3:55PM EST77.000.520.500.52+0.11+26.83%37034675.59%
SQ230210P000780002023-02-03 3:54PM EST78.000.700.650.67+0.19+37.25%36028574.80%
SQ230210P000790002023-02-03 3:58PM EST79.000.840.830.85+0.31+58.49%48123673.93%
SQ230210P000800002023-02-03 3:59PM EST80.001.061.051.08+0.41+63.08%2,53997373.24%
SQ230210P000810002023-02-03 3:59PM EST81.001.351.311.35+0.46+51.69%51669672.46%
SQ230210P000820002023-02-03 3:59PM EST82.001.671.631.67+0.59+54.63%63139171.92%
SQ230210P000830002023-02-03 3:58PM EST83.002.042.012.05+0.59+40.69%49562471.58%
SQ230210P000840002023-02-03 3:59PM EST84.002.482.442.48+0.99+66.44%67928771.14%
SQ230210P000850002023-02-03 3:57PM EST85.002.932.922.97+1.07+57.53%5,15479970.61%
SQ230210P000860002023-02-03 3:58PM EST86.003.503.453.55+1.22+53.51%2,04716070.46%
SQ230210P000870002023-02-03 3:59PM EST87.004.054.054.15+1.43+54.58%51231470.07%
SQ230210P000880002023-02-03 3:56PM EST88.004.774.754.85+1.62+51.43%30016070.95%
SQ230210P000890002023-02-03 3:47PM EST89.005.705.455.60+1.65+40.74%21415671.24%
SQ230210P000900002023-02-03 3:33PM EST90.006.356.206.35+2.15+51.19%1621,25270.95%
SQ230210P000910002023-02-03 3:43PM EST91.007.157.007.15+1.90+36.19%944571.00%
SQ230210P000920002023-02-03 2:30PM EST92.008.057.758.05+8.05-334670.70%
SQ230210P000930002023-02-03 2:24PM EST93.008.878.708.90+8.87-43972.27%
SQ230210P000940002023-02-03 11:45AM EST94.007.509.459.80+0.50+7.14%151168.95%
SQ230210P000950002023-02-03 3:58PM EST95.0010.6010.5010.75+3.65+52.52%5214473.93%
SQ230210P000960002023-02-02 2:12PM EST96.008.6011.4511.70+8.60--1075.68%
SQ230210P000970002023-02-02 2:05PM EST97.008.7012.4012.90+8.70--285.06%
SQ230210P001000002023-02-03 9:35AM EST100.0015.6015.2515.75+15.60-101187.70%
SQ230210P001020002023-02-02 3:57PM EST102.0013.7517.2017.70+13.75--190.82%
SQ230210P001030002023-02-02 10:21AM EST103.0015.1018.2518.55+15.10--288.48%
SQ230210P001040002023-02-02 12:28PM EST104.0014.8019.1019.45+14.80--1298.24%
SQ230210P001050002023-02-02 9:40AM EST105.0017.4020.2520.65+17.40--2101.95%
SQ230210P001060002023-02-02 9:31AM EST106.0019.0521.2021.65+19.05--1102.34%
SQ230210P001200002023-02-03 3:17PM EST120.0035.2434.9035.75+35.24-150121.88%