U.S. markets closed
F S&P 500
5,067.00 +20.50 (+0.41%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,526.00 +87.75 (+0.50%) E-mini Russell 2000 Index Futur
2,003.20 +13.50 (+0.68%) Petróleo
79.29 +0.29 (+0.37%) Oro
2,334.30 +23.30 (+1.01%)
Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:50.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00050000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 18.27 | 16.60 | 17.30 | -5.58 | -23.40% | 5 | 13 | 210.94% |
| SQ240510C00050000 | 2024-04-30 1:11PM EDT | 2024-05-10 | 23.05 | 16.65 | 17.85 | 0.00 | - | 1 | 6 | 129.88% |
| SQ240517C00050000 | 2024-05-01 3:45PM EDT | 2024-05-17 | 17.26 | 17.00 | 17.50 | -6.27 | -26.65% | 21 | 134 | 97.46% |
| SQ240621C00050000 | 2024-05-01 3:45PM EDT | 2024-06-21 | 18.02 | 16.60 | 19.50 | -6.08 | -25.23% | 49 | 1,670 | 74.12% |
| SQ240719C00050000 | 2024-05-01 3:18PM EDT | 2024-07-19 | 19.50 | 18.45 | 18.95 | -5.10 | -20.73% | 4 | 93 | 69.34% |
| SQ240920C00050000 | 2024-05-01 10:06AM EDT | 2024-09-20 | 19.75 | 20.00 | 20.55 | -6.20 | -23.89% | 2 | 69 | 66.94% |
| SQ241220C00050000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 22.65 | 22.00 | 22.55 | -4.60 | -16.88% | 5 | 73 | 65.77% |
| SQ250117C00050000 | 2024-05-01 3:05PM EDT | 2025-01-17 | 23.30 | 22.40 | 23.00 | -6.20 | -21.02% | 198 | 1,162 | 64.76% |
| SQ250321C00050000 | 2024-04-25 11:56AM EDT | 2025-03-21 | 28.10 | 22.15 | 24.40 | 0.00 | - | - | 1 | 61.27% |
| SQ250620C00050000 | 2024-05-01 12:56PM EDT | 2025-06-20 | 25.00 | 24.00 | 27.05 | -7.25 | -22.48% | 1 | 727 | 64.82% |
| SQ260116C00050000 | 2024-04-30 10:25AM EDT | 2026-01-16 | 35.50 | 28.35 | 30.75 | 0.00 | - | 2 | 472 | 68.27% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00050000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.09 | +0.05 | +500.00% | 824 | 1,039 | 195.31% |
| SQ240510P00050000 | 2024-05-01 1:40PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.22 | +0.07 | +175.00% | 142 | 29 | 107.03% |
| SQ240517P00050000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 0.21 | 0.17 | 0.29 | +0.10 | +90.91% | 272 | 447 | 85.64% |
| SQ240524P00050000 | 2024-05-01 3:10PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.39 | +0.16 | +160.00% | 34 | 22 | 76.95% |
| SQ240531P00050000 | 2024-05-01 3:14PM EDT | 2024-05-31 | 0.43 | 0.43 | 0.47 | +0.21 | +95.45% | 53 | 27 | 72.85% |
| SQ240607P00050000 | 2024-05-01 3:50PM EDT | 2024-06-07 | 0.52 | 0.52 | 0.59 | +0.26 | +100.00% | 29 | 18 | 69.14% |
| SQ240621P00050000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.90 | +0.33 | +75.00% | 121 | 8,812 | 66.02% |
| SQ240719P00050000 | 2024-05-01 2:27PM EDT | 2024-07-19 | 1.00 | 1.16 | 1.20 | +0.27 | +36.99% | 56 | 669 | 59.06% |
| SQ240920P00050000 | 2024-05-01 12:21PM EDT | 2024-09-20 | 2.42 | 2.26 | 2.42 | +0.73 | +43.20% | 54 | 660 | 56.64% |
| SQ241220P00050000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 3.85 | 3.55 | 3.70 | +1.28 | +49.81% | 11 | 198 | 53.60% |
| SQ250117P00050000 | 2024-05-01 2:40PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.95 | +0.87 | +29.19% | 112 | 3,042 | 52.45% |
| SQ250321P00050000 | 2024-05-01 12:36PM EDT | 2025-03-21 | 4.75 | 4.65 | 4.75 | +1.00 | +26.67% | 1 | 3 | 51.67% |
| SQ250620P00050000 | 2024-05-01 1:26PM EDT | 2025-06-20 | 5.85 | 5.60 | 5.85 | +1.10 | +23.16% | 7 | 1,601 | 50.72% |
| SQ260116P00050000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 7.58 | 6.55 | 8.00 | +1.25 | +19.75% | 12 | 524 | 50.21% |
© 2024 Yahoo. Todos los derechos reservados.