U.S. Markets closed

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
71.00+3.73 (+5.54%)
Al cierre: 04:03PM EDT
71.30 +0.30 (+0.42%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220715C001000002021-12-21 12:31PM EDT100.0068.0048.5550.150.00--1990.28%
SQ220715C001100002021-12-28 11:10AM EDT110.0062.3041.3542.500.00-12848.00%
SQ220715C001200002022-01-03 11:56AM EDT120.0050.2033.8035.250.00-1317730.93%
SQ220715C001250002022-01-05 4:08PM EDT125.0031.0030.7031.95-17.40-35.95%749686.47%
SQ220715C001300002022-01-03 4:10PM EDT130.0043.0827.5528.850.00-15645.07%
SQ220715C001350002021-12-27 4:45PM EDT135.0043.2024.7526.100.00-913610.43%
SQ220715C001400002022-01-05 4:44PM EDT140.0023.0022.1523.25-4.00-14.81%211577.10%
SQ220715C001450002022-01-05 4:15PM EDT145.0020.8319.8520.65-5.27-20.19%43548.17%
SQ220715C001500002022-01-05 4:57PM EDT150.0018.2517.6518.50-6.25-25.51%8461523.27%
SQ220715C001550002022-01-05 4:45PM EDT155.0016.1515.6516.45-5.85-26.59%31649500.20%
SQ220715C001600002022-01-05 4:42PM EDT160.0014.5813.5514.55-2.82-16.21%45101476.81%
SQ220715C001650002022-01-05 1:46PM EDT165.0014.1512.1012.90-2.20-13.46%9561459.72%
SQ220715C001700002022-01-05 3:45PM EDT170.0011.4010.7011.35-2.15-15.87%230566442.92%
SQ220715C001750002022-01-05 4:58PM EDT175.009.849.3510.00-2.41-19.67%7231427.17%
SQ220715C001800002022-01-05 4:46PM EDT180.008.658.358.80-3.90-31.08%13146414.70%
SQ220715C001850002022-01-05 4:12PM EDT185.007.607.357.80-1.90-20.00%202158402.98%
SQ220715C001900002022-01-05 3:31PM EDT190.007.156.407.05-1.90-20.99%692393.07%
SQ220715C001950002022-01-05 12:53PM EDT195.007.055.656.10-1.45-17.06%190382.13%
SQ220715C002000002022-01-05 4:22PM EDT200.005.105.005.40-2.50-32.89%471,113373.66%
SQ220715C002100002022-01-05 4:58PM EDT210.004.103.954.25-1.00-19.61%51843359.42%
SQ220715C002200002022-01-04 4:58PM EDT220.004.603.103.400.00-3255347.75%
SQ220715C002300002022-01-05 4:58PM EDT230.002.602.412.76-1.00-27.78%7185337.89%
SQ220715C002400002022-01-05 3:13PM EDT240.002.201.892.21-0.80-26.67%1281329.00%
SQ220715C002500002022-01-05 4:52PM EDT250.001.651.581.77-0.65-28.26%35197323.05%
SQ220715C002600002022-01-05 3:28PM EDT260.001.581.271.60-0.12-7.06%680320.51%
SQ220715C002700002022-01-05 4:43PM EDT270.001.181.011.40-0.22-15.71%26515316.89%
SQ220715C002800002021-12-31 3:39PM EDT280.001.690.791.130.00-143310.74%
SQ220715C002900002022-01-05 2:09PM EDT290.000.910.701.09-0.18-16.51%173312.99%
SQ220715C003000002022-01-05 2:11PM EDT300.000.750.670.95-0.10-11.76%5127313.48%
SQ220715C003100002022-01-05 11:01AM EDT310.000.760.480.82-0.29-27.62%3154308.20%
SQ220715C003200002022-01-05 4:06PM EDT320.000.690.430.66+0.06+9.52%12607305.27%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ220715P000850002022-01-05 4:59PM EDT85.002.812.703.05+1.08+62.43%822720.00%
SQ220715P000900002022-01-05 3:23PM EDT90.002.793.353.60+0.34+13.88%343230.00%
SQ220715P000950002022-01-04 1:37PM EDT95.002.964.154.350.00-432320.00%
SQ220715P001000002022-01-05 4:08PM EDT100.005.005.005.25+1.34+36.61%6120.00%
SQ220715P001050002022-01-04 1:36PM EDT105.004.406.006.350.00-258290.00%
SQ220715P001100002022-01-05 4:52PM EDT110.007.307.157.75+1.94+36.19%9780.00%
SQ220715P001150002022-01-05 2:51PM EDT115.007.358.458.90+2.60+54.74%12630.00%
SQ220715P001200002022-01-05 4:49PM EDT120.0010.159.9510.35+2.35+30.13%381670.00%
SQ220715P001250002022-01-05 1:51PM EDT125.0010.0011.6512.05+3.11+45.14%21820.00%
SQ220715P001300002022-01-05 1:59PM EDT130.0011.8013.5514.00+1.14+10.69%11200.00%
SQ220715P001350002022-01-05 4:23PM EDT135.0015.9315.6016.25+3.33+26.43%425130.00%
SQ220715P001400002022-01-05 4:23PM EDT140.0018.2317.9018.55+4.93+37.07%582190.00%
SQ220715P001450002022-01-04 1:54PM EDT145.0016.7020.4021.000.00-162,1040.00%
SQ220715P001500002022-01-05 4:44PM EDT150.0023.0323.1523.90+5.78+33.51%132,2950.00%
SQ220715P001550002022-01-05 4:29PM EDT155.0026.6026.0527.05+6.95+35.37%3587770.00%
SQ220715P001600002022-01-05 3:37PM EDT160.0027.9429.2029.90+4.59+19.66%81,2130.00%
SQ220715P001650002022-01-05 11:07AM EDT165.0027.5032.5533.45+0.30+1.10%163960.00%
SQ220715P001700002022-01-05 3:56PM EDT170.0035.4435.9537.20+7.54+27.03%197270.00%
SQ220715P001750002021-12-30 11:02AM EDT175.0026.7039.7041.000.00-2610.00%
SQ220715P001800002022-01-05 1:44PM EDT180.0039.4943.5044.90+7.79+24.57%11030.00%
SQ220715P001850002022-01-04 1:00PM EDT185.0040.9547.4048.600.00-467290.00%
SQ220715P001900002022-01-05 3:45PM EDT190.0050.8051.4052.80+11.50+29.26%16890.00%
SQ220715P001950002021-12-28 4:32PM EDT195.0041.2555.5056.800.00-233360.00%
SQ220715P002000002021-12-31 1:45PM EDT200.0046.1659.5561.400.00-103470.00%
SQ220715P002100002022-01-05 3:55PM EDT210.0068.1068.7570.20+18.32+36.80%21910.00%
SQ220715P002200002022-01-05 12:36PM EDT220.0072.4477.8579.65+14.69+25.44%5810.00%
SQ220715P002300002022-01-04 12:02PM EDT230.0079.7087.2588.700.00-2330.00%
SQ220715P002400002022-01-05 4:21PM EDT240.0097.8096.8098.45+8.48+9.49%1430.00%
SQ220715P002500002022-01-05 3:55PM EDT250.00105.70106.55108.20+6.88+6.96%1220.00%
SQ220715P002600002022-01-03 2:39PM EDT260.0099.14116.25118.350.00-10120.00%
SQ220715P002700002022-01-03 10:45AM EDT270.00109.08125.95128.100.00-370.00%
SQ220715P002800002021-12-13 11:38AM EDT280.00106.33135.75137.850.00-180.00%
SQ220715P002900002022-01-04 2:29PM EDT290.00138.22145.45147.950.00-140.00%
SQ220715P003000002022-01-04 10:40AM EDT300.00138.10154.90157.750.00-2290.00%
SQ220715P003100002021-12-16 1:09PM EDT310.00145.80164.70167.950.00-1160.00%
SQ220715P003200002021-12-13 1:04AM EDT320.00146.75174.75177.700.00--60.00%