Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0853 +0,0035 (+0,33%) Petróleo Brent
82,14 +0,78 (+0,96%) Oro
2.333,50 -3,70 (-0,16%) Bitcoin EUR
63.591,88 +1.580,39 (+2,55%)
Block, Inc. (SQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:27PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00045000 | 2024-05-24 1:44PM EDT | 45.00 | 21.47 | 21.00 | 21.30 | -0.59 | -2.67% | 5 | 7 | 399.61% |
| SQ240524C00050000 | 2024-05-23 3:05PM EDT | 50.00 | 16.25 | 15.90 | 16.90 | 0.00 | - | 8 | 13 | 375.00% |
| SQ240524C00055000 | 2024-05-22 10:27AM EDT | 55.00 | 13.40 | 11.00 | 11.30 | 0.00 | - | 3 | 70 | 214.84% |
| SQ240524C00058000 | 2024-05-17 3:27PM EDT | 58.00 | 14.90 | 7.90 | 8.35 | 0.00 | - | 2 | 2 | 156.64% |
| SQ240524C00060000 | 2024-05-24 2:15PM EDT | 60.00 | 6.57 | 5.95 | 6.25 | +0.02 | +0.31% | 6 | 27 | 117.19% |
| SQ240524C00061000 | 2024-05-24 2:19PM EDT | 61.00 | 5.70 | 5.05 | 5.35 | -4.90 | -46.23% | 3 | 46 | 119.92% |
| SQ240524C00062000 | 2024-05-24 12:01PM EDT | 62.00 | 4.91 | 3.95 | 4.90 | -2.47 | -33.47% | 4 | 8 | 130.27% |
| SQ240524C00063000 | 2024-05-24 12:43PM EDT | 63.00 | 3.67 | 2.98 | 3.90 | -0.68 | -15.63% | 2 | 15 | 109.96% |
| SQ240524C00064000 | 2024-05-24 9:46AM EDT | 64.00 | 2.47 | 1.99 | 2.19 | -6.66 | -72.95% | 19 | 22 | 61.52% |
| SQ240524C00065000 | 2024-05-24 3:09PM EDT | 65.00 | 1.21 | 1.12 | 1.21 | -0.26 | -17.69% | 89 | 191 | 42.19% |
| SQ240524C00066000 | 2024-05-24 3:05PM EDT | 66.00 | 0.20 | 0.21 | 0.25 | -0.76 | -79.17% | 635 | 292 | 18.16% |
| SQ240524C00067000 | 2024-05-24 3:12PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | -0.44 | -97.78% | 2,733 | 348 | 21.09% |
| SQ240524C00068000 | 2024-05-24 3:04PM EDT | 68.00 | 0.02 | 0.00 | 0.02 | -0.16 | -94.12% | 3,924 | 2,421 | 32.81% |
| SQ240524C00069000 | 2024-05-24 12:49PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 468 | 1,259 | 40.63% |
| SQ240524C00070000 | 2024-05-24 2:10PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,752 | 3,032 | 51.56% |
| SQ240524C00071000 | 2024-05-24 1:51PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 164 | 1,774 | 56.25% |
| SQ240524C00072000 | 2024-05-24 1:44PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,315 | 65.63% |
| SQ240524C00073000 | 2024-05-24 1:57PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 1,842 | 75.00% |
| SQ240524C00074000 | 2024-05-24 2:31PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,627 | 84.38% |
| SQ240524C00075000 | 2024-05-24 2:12PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 454 | 8,128 | 93.75% |
| SQ240524C00076000 | 2024-05-24 2:40PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 244 | 2,568 | 115.63% |
| SQ240524C00077000 | 2024-05-24 2:57PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 850 | 112.50% |
| SQ240524C00078000 | 2024-05-24 2:04PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,735 | 118.75% |
| SQ240524C00079000 | 2024-05-24 2:06PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 569 | 125.00% |
| SQ240524C00080000 | 2024-05-24 12:16PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,348 | 134.38% |
| SQ240524C00081000 | 2024-05-23 12:25PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 595 | 159.38% |
| SQ240524C00082000 | 2024-05-24 12:03PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 353 | 150.00% |
| SQ240524C00083000 | 2024-05-24 11:56AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 257 | 156.25% |
| SQ240524C00084000 | 2024-05-17 12:23PM EDT | 84.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 57 | 184.38% |
| SQ240524C00085000 | 2024-05-22 3:17PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 459 | 175.00% |
| SQ240524C00086000 | 2024-05-21 10:41AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 71 | 200.00% |
| SQ240524C00087000 | 2024-05-24 1:17PM EDT | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 50 | 209.38% |
| SQ240524C00088000 | 2024-05-20 2:39PM EDT | 88.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 402 | 421 | 215.63% |
| SQ240524C00089000 | 2024-05-20 3:51PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 537 | 624 | 196.88% |
| SQ240524C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 362 | 206.25% |
| SQ240524C00091000 | 2024-05-23 10:53AM EDT | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 94 | 429 | 212.50% |
| SQ240524C00092000 | 2024-05-17 3:28PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 135 | 234.38% |
| SQ240524C00095000 | 2024-05-14 1:25PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 73 | 265.63% |
| SQ240524C00100000 | 2024-05-22 11:16AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 238 | 296.88% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 371.88% |
| SQ240524C00110000 | 2024-05-16 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 356.25% |
| SQ240524C00115000 | 2024-05-13 9:31AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 384.38% |
Opciones de ventapara24 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-05-17 3:34PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 262.50% |
| SQ240524P00050000 | 2024-05-17 3:34PM EDT | 50.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 496 | 206.25% |
| SQ240524P00054000 | 2024-05-22 9:45AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 153.13% |
| SQ240524P00055000 | 2024-05-22 9:46AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,468 | 131.25% |
| SQ240524P00056000 | 2024-05-22 10:13AM EDT | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 34 | 33 | 128.13% |
| SQ240524P00057000 | 2024-05-21 12:02PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 109 | 121.88% |
| SQ240524P00058000 | 2024-05-24 9:38AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 682 | 96.88% |
| SQ240524P00059000 | 2024-05-24 9:39AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 203 | 2,464 | 96.88% |
| SQ240524P00060000 | 2024-05-24 1:15PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 526 | 84.38% |
| SQ240524P00061000 | 2024-05-24 10:43AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 347 | 129 | 67.19% |
| SQ240524P00062000 | 2024-05-24 2:10PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 103 | 253 | 50.00% |
| SQ240524P00063000 | 2024-05-24 1:04PM EDT | 63.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 119 | 616 | 54.69% |
| SQ240524P00064000 | 2024-05-24 12:14PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 708 | 943 | 37.11% |
| SQ240524P00065000 | 2024-05-24 2:40PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 603 | 2,128 | 21.49% |
| SQ240524P00066000 | 2024-05-24 3:05PM EDT | 66.00 | 0.11 | 0.08 | 0.12 | -0.28 | -71.79% | 1,865 | 1,624 | 8.69% |
| SQ240524P00067000 | 2024-05-24 3:06PM EDT | 67.00 | 0.85 | 0.82 | 1.18 | 0.00 | - | 986 | 1,064 | 38.87% |
| SQ240524P00068000 | 2024-05-24 3:11PM EDT | 68.00 | 1.81 | 1.68 | 1.88 | +0.17 | +10.37% | 251 | 1,311 | 0.00% |
| SQ240524P00069000 | 2024-05-24 3:09PM EDT | 69.00 | 2.82 | 2.62 | 2.96 | +0.34 | +13.71% | 632 | 965 | 0.00% |
| SQ240524P00070000 | 2024-05-24 2:10PM EDT | 70.00 | 3.40 | 3.75 | 3.95 | -0.10 | -2.86% | 88 | 826 | 0.00% |
| SQ240524P00071000 | 2024-05-24 2:38PM EDT | 71.00 | 4.70 | 4.75 | 4.90 | +0.29 | +6.58% | 55 | 1,905 | 0.00% |
| SQ240524P00072000 | 2024-05-24 1:18PM EDT | 72.00 | 5.45 | 5.65 | 6.55 | -0.05 | -0.91% | 61 | 1,401 | 107.03% |
| SQ240524P00073000 | 2024-05-24 2:47PM EDT | 73.00 | 6.70 | 6.65 | 6.95 | +0.05 | +0.75% | 27 | 658 | 0.00% |
| SQ240524P00074000 | 2024-05-24 3:03PM EDT | 74.00 | 7.87 | 7.10 | 8.75 | +0.95 | +13.73% | 51 | 167 | 227.93% |
| SQ240524P00075000 | 2024-05-24 11:02AM EDT | 75.00 | 8.34 | 8.65 | 9.90 | +0.34 | +4.25% | 1 | 40 | 181.25% |
| SQ240524P00076000 | 2024-05-22 2:51PM EDT | 76.00 | 8.95 | 9.50 | 10.45 | 0.00 | - | 300 | 4 | 222.27% |
| SQ240524P00077000 | 2024-05-24 2:52PM EDT | 77.00 | 10.50 | 10.00 | 10.90 | +0.57 | +5.74% | 1 | 2 | 0.00% |
| SQ240524P00078000 | 2024-05-23 1:36PM EDT | 78.00 | 11.20 | 10.70 | 11.95 | 0.00 | - | 2 | 5 | 0.00% |
| SQ240524P00079000 | 2024-05-23 10:03AM EDT | 79.00 | 12.10 | 11.10 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240524P00080000 | 2024-05-23 10:03AM EDT | 80.00 | 13.10 | 12.05 | 13.95 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524P00081000 | 2024-05-21 11:02AM EDT | 81.00 | 10.20 | 14.60 | 14.95 | 0.00 | - | 5 | 1 | 0.00% |
| SQ240524P00082000 | 2024-05-23 10:37AM EDT | 82.00 | 14.85 | 14.45 | 15.95 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240524P00083000 | 2024-05-23 10:03AM EDT | 83.00 | 16.10 | 16.45 | 18.30 | 0.00 | - | 1 | 0 | 300.39% |
| SQ240524P00084000 | 2024-05-21 10:48AM EDT | 84.00 | 13.29 | 17.65 | 18.00 | 0.00 | - | 10 | 0 | 100.00% |
| SQ240524P00085000 | 2024-05-22 2:50PM EDT | 85.00 | 17.55 | 18.60 | 18.90 | 0.00 | - | 5 | 2 | 0.00% |
| SQ240524P00087000 | 2024-05-15 3:15PM EDT | 87.00 | 15.15 | 20.50 | 21.40 | 0.00 | - | 22 | 7 | 350.39% |
| SQ240524P00088000 | 2024-05-23 10:19AM EDT | 88.00 | 20.75 | 20.00 | 22.25 | 0.00 | - | 1 | 3 | 327.34% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 19.80 | 21.00 | 0.00 | - | 25 | 25 | 0.00% |
| SQ240524P00092000 | 2024-05-13 12:26PM EDT | 92.00 | 21.20 | 24.10 | 27.65 | 0.00 | - | 3 | 1 | 582.23% |
| SQ240524P00095000 | 2024-05-22 3:59PM EDT | 95.00 | 26.85 | 26.80 | 30.65 | 0.00 | - | 1 | 0 | 617.38% |
© 2024 Yahoo. Todos los derechos reservados.