Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.418,16 +329,26 (+0,53%)
Block, Inc. (SQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara20 de junio de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-05-24 2:10PM EDT | 20.00 | 48.05 | 43.00 | 48.00 | 0.00 | - | 1 | 4 | 88.31% |
| SQ250620C00022500 | 2024-05-15 3:43PM EDT | 22.50 | 51.02 | 41.00 | 45.50 | 0.00 | - | 2 | 13 | 83.94% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 114.99% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 245.31% |
| SQ250620C00030000 | 2024-05-29 1:18PM EDT | 30.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | 2 | 53 | 71.68% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 124.98% |
| SQ250620C00035000 | 2024-05-16 10:46AM EDT | 35.00 | 40.00 | 30.00 | 34.30 | 0.00 | - | 10 | 42 | 65.34% |
| SQ250620C00037500 | 2024-04-09 11:29AM EDT | 37.50 | 45.25 | 38.50 | 39.70 | 0.00 | - | 7 | 93 | 123.24% |
| SQ250620C00040000 | 2024-05-07 3:48PM EDT | 40.00 | 36.54 | 28.45 | 29.20 | 0.00 | - | 2 | 94 | 65.80% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 34.20 | 35.70 | 0.00 | - | 1 | 264 | 110.40% |
| SQ250620C00045000 | 2024-05-30 12:27PM EDT | 45.00 | 26.50 | 24.85 | 25.75 | 0.00 | - | 2 | 473 | 63.09% |
| SQ250620C00047500 | 2024-05-17 3:59PM EDT | 47.50 | 30.60 | 21.00 | 24.95 | 0.00 | - | 1 | 99 | 58.40% |
| SQ250620C00050000 | 2024-05-31 11:29AM EDT | 50.00 | 21.25 | 21.70 | 22.75 | -1.65 | -7.21% | 3 | 786 | 61.63% |
| SQ250620C00052500 | 2024-05-29 1:17PM EDT | 52.50 | 21.25 | 19.30 | 21.05 | 0.00 | - | 1 | 205 | 58.08% |
| SQ250620C00055000 | 2024-05-29 11:08AM EDT | 55.00 | 19.99 | 18.45 | 19.75 | 0.00 | - | 1 | 506 | 58.84% |
| SQ250620C00057500 | 2024-05-24 10:31AM EDT | 57.50 | 19.76 | 17.00 | 17.80 | 0.00 | - | 1 | 277 | 56.56% |
| SQ250620C00060000 | 2024-05-31 2:22PM EDT | 60.00 | 15.75 | 16.15 | 16.60 | -1.98 | -11.17% | 3 | 1,266 | 56.91% |
| SQ250620C00062500 | 2024-05-31 3:03PM EDT | 62.50 | 14.50 | 14.10 | 15.55 | -2.15 | -12.91% | 10 | 448 | 54.85% |
| SQ250620C00065000 | 2024-05-31 1:17PM EDT | 65.00 | 13.30 | 13.75 | 14.45 | -1.78 | -11.80% | 5 | 296 | 55.86% |
| SQ250620C00067500 | 2024-05-29 3:54PM EDT | 67.50 | 13.70 | 11.80 | 13.95 | 0.00 | - | 14 | 165 | 54.65% |
| SQ250620C00070000 | 2024-05-31 3:27PM EDT | 70.00 | 11.20 | 11.50 | 13.00 | -1.63 | -12.70% | 35 | 404 | 55.54% |
| SQ250620C00072500 | 2024-05-31 3:21PM EDT | 72.50 | 10.20 | 10.75 | 11.15 | -1.74 | -14.57% | 6 | 119 | 53.62% |
| SQ250620C00075000 | 2024-05-31 2:06PM EDT | 75.00 | 9.65 | 9.90 | 10.30 | -0.80 | -7.66% | 25 | 984 | 53.22% |
| SQ250620C00077500 | 2024-05-30 11:02AM EDT | 77.50 | 10.00 | 8.20 | 10.45 | 0.00 | - | 1 | 346 | 52.91% |
| SQ250620C00080000 | 2024-05-31 2:13PM EDT | 80.00 | 8.20 | 8.40 | 9.15 | -1.05 | -11.35% | 13 | 2,212 | 53.27% |
| SQ250620C00082500 | 2024-05-30 2:24PM EDT | 82.50 | 7.46 | 7.70 | 8.60 | -0.91 | -10.87% | 4 | 166 | 53.16% |
| SQ250620C00085000 | 2024-05-31 2:06PM EDT | 85.00 | 6.90 | 7.05 | 8.15 | -0.78 | -10.16% | 11 | 2,234 | 53.19% |
| SQ250620C00087500 | 2024-05-31 1:56PM EDT | 87.50 | 6.30 | 5.50 | 6.85 | -0.20 | -3.08% | 6 | 620 | 52.26% |
| SQ250620C00090000 | 2024-05-30 12:32PM EDT | 90.00 | 6.80 | 4.95 | 6.30 | 0.00 | - | 2 | 414 | 51.96% |
| SQ250620C00092500 | 2024-05-30 3:05PM EDT | 92.50 | 5.85 | 4.60 | 6.80 | 0.00 | - | 3 | 223 | 51.29% |
| SQ250620C00095000 | 2024-05-29 2:05PM EDT | 95.00 | 5.60 | 4.55 | 5.80 | 0.00 | - | 21 | 454 | 50.78% |
| SQ250620C00097500 | 2024-05-28 1:12PM EDT | 97.50 | 5.25 | 4.50 | 6.00 | 0.00 | - | 40 | 321 | 52.73% |
| SQ250620C00100000 | 2024-05-31 12:47PM EDT | 100.00 | 4.00 | 4.20 | 4.55 | -0.75 | -15.79% | 6 | 1,738 | 50.40% |
| SQ250620C00105000 | 2024-05-31 3:44PM EDT | 105.00 | 3.50 | 3.15 | 4.95 | -0.35 | -9.09% | 15 | 798 | 51.76% |
| SQ250620C00110000 | 2024-05-31 3:45PM EDT | 110.00 | 2.10 | 2.98 | 3.25 | -1.25 | -37.31% | 3 | 1,465 | 50.43% |
| SQ250620C00115000 | 2024-05-31 1:09PM EDT | 115.00 | 2.41 | 2.54 | 2.82 | -0.49 | -16.90% | 2 | 649 | 50.51% |
| SQ250620C00120000 | 2024-05-31 12:18PM EDT | 120.00 | 2.09 | 2.08 | 2.48 | -0.27 | -11.44% | 21 | 1,298 | 50.77% |
| SQ250620C00125000 | 2024-05-31 1:10PM EDT | 125.00 | 1.82 | 1.81 | 2.16 | -0.18 | -9.00% | 3 | 1,781 | 50.84% |
| SQ250620C00130000 | 2024-05-31 3:52PM EDT | 130.00 | 1.60 | 1.55 | 1.74 | -0.20 | -11.11% | 563 | 41,147 | 49.89% |
Opciones de ventapara20 de junio de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-05-29 12:41PM EDT | 20.00 | 0.22 | 0.01 | 2.38 | 0.00 | - | 4 | 88 | 84.33% |
| SQ250620P00022500 | 2024-05-31 10:14AM EDT | 22.50 | 0.33 | 0.00 | 0.47 | +0.02 | +6.45% | 4 | 166 | 54.10% |
| SQ250620P00025000 | 2024-05-29 2:00PM EDT | 25.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 4 | 131 | 53.47% |
| SQ250620P00027500 | 2024-05-31 10:12AM EDT | 27.50 | 0.75 | 0.01 | 0.85 | +0.10 | +15.38% | 3 | 671 | 58.08% |
| SQ250620P00030000 | 2024-05-31 1:47PM EDT | 30.00 | 0.99 | 0.04 | 1.01 | +0.20 | +25.32% | 3 | 482 | 55.23% |
| SQ250620P00032500 | 2024-05-31 10:47AM EDT | 32.50 | 1.21 | 1.09 | 1.83 | +0.16 | +15.24% | 4 | 150 | 55.74% |
| SQ250620P00035000 | 2024-05-31 10:55AM EDT | 35.00 | 1.58 | 1.23 | 1.73 | +0.12 | +8.22% | 2 | 466 | 50.95% |
| SQ250620P00037500 | 2024-05-31 10:52AM EDT | 37.50 | 2.06 | 1.75 | 2.04 | +0.38 | +22.62% | 2 | 151 | 50.12% |
| SQ250620P00040000 | 2024-05-31 10:17AM EDT | 40.00 | 2.39 | 1.89 | 2.70 | +0.12 | +5.29% | 2 | 340 | 51.75% |
| SQ250620P00042500 | 2024-05-20 1:46PM EDT | 42.50 | 2.13 | 2.73 | 3.10 | 0.00 | - | 2 | 369 | 49.66% |
| SQ250620P00045000 | 2024-05-31 9:56AM EDT | 45.00 | 3.50 | 3.10 | 3.85 | +0.15 | +4.48% | 1 | 592 | 49.51% |
| SQ250620P00047500 | 2024-05-29 9:55AM EDT | 47.50 | 4.00 | 4.05 | 4.45 | 0.00 | - | 1 | 620 | 48.02% |
| SQ250620P00050000 | 2024-05-30 9:58AM EDT | 50.00 | 4.70 | 4.65 | 6.10 | 0.00 | - | 21 | 1,617 | 51.55% |
| SQ250620P00052500 | 2024-05-30 9:50AM EDT | 52.50 | 5.60 | 5.85 | 6.20 | 0.00 | - | 1 | 2,198 | 46.89% |
| SQ250620P00055000 | 2024-05-31 3:44PM EDT | 55.00 | 7.20 | 5.70 | 7.90 | +0.50 | +7.46% | 10 | 2,500 | 49.45% |
| SQ250620P00057500 | 2024-05-31 1:47PM EDT | 57.50 | 8.25 | 7.85 | 8.15 | +0.55 | +7.14% | 1 | 368 | 45.21% |
| SQ250620P00060000 | 2024-05-31 2:58PM EDT | 60.00 | 9.39 | 9.00 | 9.85 | +0.84 | +9.82% | 49 | 718 | 46.88% |
| SQ250620P00062500 | 2024-05-29 3:17PM EDT | 62.50 | 9.70 | 10.20 | 11.45 | 0.00 | - | 40 | 534 | 47.69% |
| SQ250620P00065000 | 2024-05-31 10:08AM EDT | 65.00 | 12.25 | 11.50 | 11.75 | +1.40 | +12.90% | 3 | 2,750 | 43.09% |
| SQ250620P00067500 | 2024-05-31 12:12PM EDT | 67.50 | 13.50 | 12.00 | 13.70 | +1.14 | +9.22% | 8 | 1,359 | 44.67% |
| SQ250620P00070000 | 2024-05-31 11:26AM EDT | 70.00 | 14.75 | 14.20 | 14.85 | +1.15 | +8.46% | 59 | 753 | 42.86% |
| SQ250620P00072500 | 2024-05-30 10:18AM EDT | 72.50 | 15.15 | 14.75 | 16.85 | 0.00 | - | 56 | 679 | 44.03% |
| SQ250620P00075000 | 2024-05-24 10:15AM EDT | 75.00 | 16.25 | 17.05 | 18.20 | 0.00 | - | 78 | 1,373 | 42.46% |
| SQ250620P00077500 | 2024-05-20 12:45PM EDT | 77.50 | 14.80 | 18.10 | 19.55 | 0.00 | - | 34 | 2,278 | 40.58% |
| SQ250620P00080000 | 2024-05-20 12:44PM EDT | 80.00 | 16.20 | 19.55 | 21.50 | 0.00 | - | 9 | 155 | 40.80% |
| SQ250620P00082500 | 2024-05-20 12:45PM EDT | 82.50 | 17.75 | 21.70 | 23.50 | 0.00 | - | 23 | 86 | 40.99% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 20.30 | 21.65 | 0.00 | - | 1 | 76 | 21.27% |
| SQ250620P00087500 | 2024-05-21 11:45AM EDT | 87.50 | 22.40 | 25.35 | 29.00 | 0.00 | - | 1 | 654 | 47.13% |
| SQ250620P00090000 | 2024-05-14 12:21PM EDT | 90.00 | 24.40 | 26.20 | 31.00 | 0.00 | - | 6 | 83 | 46.92% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 0.00% |
| SQ250620P00095000 | 2024-05-13 1:54PM EDT | 95.00 | 28.75 | 30.05 | 33.65 | 0.00 | - | 1 | 4 | 39.48% |
| SQ250620P00097500 | 2024-05-21 3:34PM EDT | 97.50 | 29.40 | 33.00 | 37.00 | 0.00 | - | 1 | 9 | 45.22% |
| SQ250620P00100000 | 2024-05-31 3:57PM EDT | 100.00 | 37.01 | 35.75 | 38.10 | +2.69 | +7.84% | 7 | 71 | 39.43% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 105.00 | 40.50 | 39.20 | 42.75 | 0.00 | - | 10 | 19 | 39.95% |
| SQ250620P00110000 | 2024-05-30 12:55PM EDT | 110.00 | 44.65 | 45.05 | 46.70 | 0.00 | - | 1 | 70 | 34.33% |
| SQ250620P00115000 | 2024-03-22 1:16PM EDT | 115.00 | 38.67 | 46.05 | 47.10 | 0.00 | - | 1 | 18 | 0.00% |
| SQ250620P00120000 | 2024-05-08 11:18AM EDT | 120.00 | 49.42 | 53.50 | 58.50 | 0.00 | - | 8 | 3 | 51.43% |
| SQ250620P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 54.17 | 58.50 | 63.50 | 0.00 | - | 1 | 0 | 53.52% |
| SQ250620P00130000 | 2024-05-03 1:00PM EDT | 130.00 | 61.15 | 63.50 | 68.50 | 0.00 | - | 1 | 0 | 55.48% |
© 2024 Yahoo. Todos los derechos reservados.