Mercados españoles cerrados

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,21+3,61 (+5,04%)
Al cierre: 04:00PM EDT
75,40 +0,19 (+0,25%)
Después del cierre: 04:38PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SQ240426C000450002024-04-19 1:40PM EDT45.0025.9828.1030.700.00-55315.23%
SQ240426C000500002024-04-22 9:42AM EDT50.0021.0223.8526.300.00-15319.34%
SQ240426C000550002024-04-19 12:57PM EDT55.0016.0719.6521.200.00-15175.78%
SQ240426C000600002024-04-23 3:29PM EDT60.0014.9014.9516.05+3.49+30.59%558143.16%
SQ240426C000610002024-04-23 12:44PM EDT61.0013.0513.0514.70+2.64+25.36%40153.42%
SQ240426C000620002024-04-23 3:29PM EDT62.0012.9012.1013.90+3.35+35.08%60158.98%
SQ240426C000630002024-04-19 12:32PM EDT63.007.7611.7013.000.00-32100.78%
SQ240426C000640002024-04-22 10:02AM EDT64.008.1210.8012.600.00-64126.17%
SQ240426C000650002024-04-23 11:12AM EDT65.008.619.8011.10+1.71+24.78%304597.07%
SQ240426C000660002024-04-23 12:47PM EDT66.008.008.609.70+2.02+33.78%411108.11%
SQ240426C000670002024-04-23 12:47PM EDT67.007.057.609.50+2.11+42.71%4788.87%
SQ240426C000680002024-04-23 9:42AM EDT68.004.746.208.50+1.20+33.90%12464.06%
SQ240426C000690002024-04-23 12:50PM EDT69.005.205.357.55+1.72+49.43%275565.04%
SQ240426C000700002024-04-23 3:49PM EDT70.005.405.356.45+2.80+107.69%5322381.45%
SQ240426C000710002024-04-23 3:25PM EDT71.004.134.455.05+2.22+116.23%33647864.55%
SQ240426C000720002024-04-23 3:52PM EDT72.003.602.923.95+2.14+146.58%3831,18862.99%
SQ240426C000730002024-04-23 3:59PM EDT73.002.872.623.10+1.87+187.00%5301,41157.57%
SQ240426C000740002024-04-23 3:59PM EDT74.002.152.122.33+1.47+207.04%1,5214,27053.13%
SQ240426C000750002024-04-23 3:59PM EDT75.001.591.541.72+1.14+253.33%1,1903,12551.42%
SQ240426C000760002024-04-23 3:57PM EDT76.001.141.101.15+0.84+336.00%5611,40947.90%
SQ240426C000770002024-04-23 3:56PM EDT77.000.730.750.81+0.52+247.62%4741,15148.54%
SQ240426C000780002024-04-23 3:59PM EDT78.000.520.500.55+0.39+300.00%42678548.93%
SQ240426C000790002024-04-23 3:59PM EDT79.000.360.320.36+0.29+414.29%73071149.22%
SQ240426C000800002024-04-23 3:59PM EDT80.000.220.200.25+0.17+340.00%7331,52750.78%
SQ240426C000810002024-04-23 3:59PM EDT81.000.130.110.27+0.09+225.00%17060453.52%
SQ240426C000820002024-04-23 3:56PM EDT82.000.080.050.10+0.06+300.00%46051851.76%
SQ240426C000830002024-04-23 1:42PM EDT83.000.040.020.05+0.02+100.00%480350.39%
SQ240426C000840002024-04-23 3:48PM EDT84.000.020.020.04+0.01+100.00%281,04851.17%
SQ240426C000850002024-04-23 2:43PM EDT85.000.010.000.05-0.01-50.00%81,36553.91%
SQ240426C000860002024-04-23 12:34PM EDT86.000.010.000.020.00-673351.56%
SQ240426C000870002024-04-22 10:23AM EDT87.000.030.000.040.00-119860.94%
SQ240426C000880002024-04-23 2:19PM EDT88.000.010.000.01-0.17-94.44%835856.25%
SQ240426C000890002024-04-22 1:17PM EDT89.000.010.000.050.00-4144971.09%
SQ240426C000900002024-04-23 1:58PM EDT90.000.010.000.010.00-9594462.50%
SQ240426C000910002024-04-22 11:53AM EDT91.000.010.000.010.00-2014065.63%
SQ240426C000920002024-04-23 11:36AM EDT92.000.060.000.06-0.19-76.00%511685.16%
SQ240426C000930002024-04-23 3:31PM EDT93.000.010.000.310.00-12408114.65%
SQ240426C000940002024-04-23 10:24AM EDT94.000.010.000.01-0.01-50.00%134475.00%
SQ240426C000950002024-04-23 3:09PM EDT95.000.030.000.10+0.02+200.00%4529103.13%
SQ240426C000960002024-04-19 12:17PM EDT96.000.010.000.870.00-8272158.01%
SQ240426C000970002024-04-23 2:02PM EDT97.000.010.000.210.00-6077124.22%
SQ240426C000980002024-04-19 9:41AM EDT98.000.010.000.020.00-10039093.75%
SQ240426C001000002024-04-17 10:59AM EDT100.000.010.000.010.00-20157693.75%
SQ240426C001050002024-04-17 3:54PM EDT105.000.030.000.550.00-161182.42%
SQ240426C001100002024-04-12 10:05AM EDT110.000.020.000.030.00-1042135.94%
SQ240426C001150002024-04-17 9:48AM EDT115.000.010.000.010.00-1196134.38%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SQ240426P000450002024-04-19 12:42PM EDT45.000.010.000.010.00-2020168.75%
SQ240426P000500002024-04-18 3:39PM EDT50.000.030.000.040.00-26156.25%
SQ240426P000550002024-04-17 9:47AM EDT55.000.040.000.040.00-165122.66%
SQ240426P000600002024-04-23 2:37PM EDT60.000.010.000.150.00-341,061110.55%
SQ240426P000610002024-04-22 2:31PM EDT61.000.030.000.060.00-3148990.63%
SQ240426P000620002024-04-23 10:56AM EDT62.000.030.000.050.00-134982.03%
SQ240426P000630002024-04-23 3:23PM EDT63.000.020.010.02-0.04-66.67%310271.09%
SQ240426P000640002024-04-23 3:44PM EDT64.000.030.010.03-0.04-57.14%3653067.97%
SQ240426P000650002024-04-23 3:17PM EDT65.000.030.020.03-0.09-75.00%1063,32764.06%
SQ240426P000660002024-04-23 3:26PM EDT66.000.040.030.04-0.13-76.47%6392061.33%
SQ240426P000670002024-04-23 3:57PM EDT67.000.040.030.05-0.24-85.71%13649556.25%
SQ240426P000680002024-04-23 3:59PM EDT68.000.060.040.06-0.36-85.71%36289052.34%
SQ240426P000690002024-04-23 3:52PM EDT69.000.100.080.11-0.51-83.61%2641,83151.95%
SQ240426P000700002024-04-23 3:57PM EDT70.000.160.140.16-0.74-82.22%7461,75650.20%
SQ240426P000710002024-04-23 3:48PM EDT71.000.250.230.25-1.03-80.47%2071,33649.22%
SQ240426P000720002024-04-23 3:59PM EDT72.000.380.350.39-1.33-77.78%9552,86647.85%
SQ240426P000730002024-04-23 3:59PM EDT73.000.570.550.59-1.70-74.89%69094346.29%
SQ240426P000740002024-04-23 3:52PM EDT74.000.920.870.90-2.10-69.54%1,0941,94845.70%
SQ240426P000750002024-04-23 3:56PM EDT75.001.401.281.33-2.30-62.16%47542045.70%
SQ240426P000760002024-04-23 3:59PM EDT76.001.871.721.87-2.63-58.44%7482045.61%
SQ240426P000770002024-04-23 3:09PM EDT77.002.922.322.57-2.38-44.91%4926547.46%
SQ240426P000780002024-04-23 3:11PM EDT78.003.552.823.30-2.85-44.53%3839547.31%
SQ240426P000790002024-04-23 2:58PM EDT79.004.653.705.05-2.69-36.65%2512859.38%
SQ240426P000800002024-04-23 3:07PM EDT80.005.584.005.05-2.62-31.95%2634651.37%
SQ240426P000810002024-04-23 10:55AM EDT81.005.805.756.00-3.45-37.30%1721155.08%
SQ240426P000820002024-04-19 3:00PM EDT82.0012.056.107.150.00-7871.39%
SQ240426P000830002024-04-19 1:08PM EDT83.0012.356.758.950.00-11251.95%
SQ240426P000840002024-04-18 3:06PM EDT84.0011.658.0510.900.00-445103.22%
SQ240426P000850002024-04-19 11:50AM EDT85.0013.538.7010.900.00-710130.76%
SQ240426P000860002024-04-16 11:39AM EDT86.0012.339.6512.900.00-10105.57%
SQ240426P000870002024-04-17 3:29PM EDT87.0012.9510.8512.150.00-1131103.32%
SQ240426P000880002024-04-23 10:31AM EDT88.0013.9012.4013.30-1.90-12.03%16076.17%
SQ240426P000890002024-03-28 11:32AM EDT89.007.0512.5014.800.00-100154.10%
SQ240426P000900002024-04-04 10:48AM EDT90.0012.5913.9015.150.00-10120.41%
SQ240426P000910002024-04-19 10:39AM EDT91.0019.6514.5016.600.00-50156.05%
SQ240426P000930002024-04-17 10:33AM EDT93.0019.7517.3519.150.00--0144.53%
SQ240426P000940002024-04-16 10:01AM EDT94.0021.0018.1519.300.00--0153.71%
SQ240426P000960002024-04-16 10:01AM EDT96.0023.0019.9021.700.00--087.50%
SQ240426P000970002024-04-17 10:28AM EDT97.0023.7520.7522.800.00--0202.44%