Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.729,65 +194,09 (+0,31%)
Block, Inc. (SQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614C00050000 | 2024-05-06 10:11AM EDT | 50.00 | 21.27 | 16.20 | 16.90 | 0.00 | - | - | 1 | 71.88% |
| SQ240614C00054000 | 2024-05-22 10:27AM EDT | 54.00 | 14.50 | 12.30 | 12.95 | 0.00 | - | 6 | 21 | 59.47% |
| SQ240614C00055000 | 2024-05-16 3:26PM EDT | 55.00 | 17.00 | 11.20 | 12.95 | 0.00 | - | 1 | 3 | 71.97% |
| SQ240614C00060000 | 2024-05-24 3:15PM EDT | 60.00 | 6.80 | 6.80 | 7.50 | -0.20 | -2.86% | 300 | 26 | 56.98% |
| SQ240614C00061000 | 2024-05-23 2:48PM EDT | 61.00 | 6.30 | 5.75 | 6.65 | 0.00 | - | 5 | 7 | 54.54% |
| SQ240614C00062000 | 2024-05-23 11:36AM EDT | 62.00 | 5.48 | 5.20 | 5.70 | -0.72 | -11.61% | 3 | 44 | 49.76% |
| SQ240614C00063000 | 2024-05-24 12:46PM EDT | 63.00 | 4.87 | 4.25 | 5.10 | +0.02 | +0.41% | 5 | 35 | 50.98% |
| SQ240614C00065000 | 2024-05-23 3:48PM EDT | 65.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 5 | 63 | 45.85% |
| SQ240614C00067000 | 2024-05-24 3:43PM EDT | 67.00 | 2.25 | 2.16 | 2.52 | -0.32 | -12.45% | 17 | 24 | 44.51% |
| SQ240614C00068000 | 2024-05-24 3:22PM EDT | 68.00 | 1.87 | 1.76 | 2.01 | -0.18 | -8.78% | 88 | 263 | 42.97% |
| SQ240614C00069000 | 2024-05-24 2:31PM EDT | 69.00 | 1.55 | 1.40 | 1.68 | -0.20 | -11.43% | 24 | 110 | 43.46% |
| SQ240614C00070000 | 2024-05-24 2:53PM EDT | 70.00 | 1.20 | 1.15 | 1.29 | -0.15 | -11.11% | 46 | 298 | 42.04% |
| SQ240614C00071000 | 2024-05-24 1:52PM EDT | 71.00 | 0.96 | 0.88 | 1.13 | -0.56 | -36.84% | 35 | 96 | 43.85% |
| SQ240614C00072000 | 2024-05-24 3:25PM EDT | 72.00 | 0.72 | 0.68 | 0.81 | -0.24 | -25.00% | 33 | 113 | 41.85% |
| SQ240614C00073000 | 2024-05-24 12:10PM EDT | 73.00 | 0.73 | 0.59 | 0.66 | 0.00 | - | 10 | 346 | 42.43% |
| SQ240614C00074000 | 2024-05-24 12:10PM EDT | 74.00 | 0.58 | 0.41 | 0.51 | -0.02 | -3.33% | 23 | 168 | 42.29% |
| SQ240614C00075000 | 2024-05-24 3:33PM EDT | 75.00 | 0.35 | 0.21 | 0.41 | -0.23 | -39.66% | 29 | 357 | 42.77% |
| SQ240614C00076000 | 2024-05-24 3:35PM EDT | 76.00 | 0.28 | 0.28 | 0.32 | -0.19 | -40.43% | 6 | 108 | 42.97% |
| SQ240614C00077000 | 2024-05-24 3:25PM EDT | 77.00 | 0.22 | 0.22 | 0.26 | -0.20 | -47.62% | 22 | 118 | 43.65% |
| SQ240614C00078000 | 2024-05-24 3:45PM EDT | 78.00 | 0.17 | 0.18 | 0.20 | -0.11 | -39.29% | 14 | 656 | 43.75% |
| SQ240614C00079000 | 2024-05-24 12:27PM EDT | 79.00 | 0.20 | 0.15 | 0.18 | -0.06 | -23.08% | 1 | 2,346 | 45.31% |
| SQ240614C00080000 | 2024-05-24 3:17PM EDT | 80.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 28 | 2,190 | 45.51% |
| SQ240614C00081000 | 2024-05-23 3:59PM EDT | 81.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 9 | 44 | 48.54% |
| SQ240614C00082000 | 2024-05-24 1:03PM EDT | 82.00 | 0.10 | 0.07 | 0.12 | -0.04 | -28.57% | 3 | 85 | 48.83% |
| SQ240614C00083000 | 2024-05-23 9:33AM EDT | 83.00 | 0.25 | 0.05 | 0.16 | 0.00 | - | 31 | 102 | 53.81% |
| SQ240614C00085000 | 2024-05-23 9:55AM EDT | 85.00 | 0.10 | 0.06 | 0.13 | -0.07 | -41.18% | 1 | 164 | 53.22% |
| SQ240614C00090000 | 2024-05-22 11:55AM EDT | 90.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 9 | 70 | 59.57% |
| SQ240614C00100000 | 2024-05-22 1:29PM EDT | 100.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 6 | 7 | 81.64% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614P00045000 | 2024-05-15 3:36PM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 7 | 83.59% |
| SQ240614P00050000 | 2024-05-24 1:05PM EDT | 50.00 | 0.06 | 0.03 | 0.13 | +0.03 | +100.00% | 1 | 11 | 60.35% |
| SQ240614P00054000 | 2024-05-24 1:54PM EDT | 54.00 | 0.10 | 0.06 | 0.21 | -0.04 | -28.57% | 2 | 19 | 50.68% |
| SQ240614P00055000 | 2024-05-24 1:45PM EDT | 55.00 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 8 | 26 | 49.22% |
| SQ240614P00056000 | 2024-05-24 10:49AM EDT | 56.00 | 0.20 | 0.12 | 0.19 | -0.05 | -20.00% | 1 | 53 | 46.48% |
| SQ240614P00057000 | 2024-05-23 10:25AM EDT | 57.00 | 0.26 | 0.20 | 0.24 | 0.00 | - | 8 | 15 | 45.02% |
| SQ240614P00058000 | 2024-05-24 3:15PM EDT | 58.00 | 0.33 | 0.27 | 0.31 | -0.02 | -5.71% | 2 | 316 | 43.80% |
| SQ240614P00059000 | 2024-05-24 11:32AM EDT | 59.00 | 0.35 | 0.32 | 0.47 | -0.08 | -18.60% | 1 | 62 | 44.82% |
| SQ240614P00060000 | 2024-05-24 3:39PM EDT | 60.00 | 0.54 | 0.43 | 0.58 | -0.08 | -12.90% | 15 | 147 | 43.31% |
| SQ240614P00061000 | 2024-05-24 2:53PM EDT | 61.00 | 0.70 | 0.65 | 0.74 | -0.01 | -1.41% | 9 | 75 | 42.33% |
| SQ240614P00062000 | 2024-05-24 3:39PM EDT | 62.00 | 0.92 | 0.79 | 0.96 | -0.15 | -14.02% | 12 | 87 | 41.85% |
| SQ240614P00063000 | 2024-05-24 2:35PM EDT | 63.00 | 1.17 | 1.08 | 1.30 | -0.19 | -13.97% | 5 | 200 | 42.70% |
| SQ240614P00064000 | 2024-05-24 2:40PM EDT | 64.00 | 1.50 | 1.33 | 1.63 | -0.05 | -3.23% | 18 | 262 | 42.29% |
| SQ240614P00065000 | 2024-05-24 2:40PM EDT | 65.00 | 1.88 | 1.79 | 1.98 | -0.06 | -3.09% | 11 | 388 | 41.31% |
| SQ240614P00066000 | 2024-05-24 1:23PM EDT | 66.00 | 2.14 | 2.21 | 2.43 | -0.26 | -10.83% | 16 | 298 | 41.02% |
| SQ240614P00067000 | 2024-05-24 3:16PM EDT | 67.00 | 2.89 | 2.69 | 3.20 | +0.35 | +13.78% | 17 | 149 | 44.82% |
| SQ240614P00068000 | 2024-05-24 1:50PM EDT | 68.00 | 3.26 | 3.30 | 3.50 | -0.26 | -7.39% | 2 | 107 | 40.23% |
| SQ240614P00069000 | 2024-05-24 1:36PM EDT | 69.00 | 3.87 | 3.90 | 4.25 | +0.01 | +0.26% | 14 | 329 | 41.94% |
| SQ240614P00070000 | 2024-05-24 3:14PM EDT | 70.00 | 4.90 | 4.55 | 4.95 | +0.06 | +1.24% | 5 | 92 | 42.04% |
| SQ240614P00071000 | 2024-05-23 3:41PM EDT | 71.00 | 5.57 | 5.10 | 5.90 | +0.07 | +1.27% | 5 | 120 | 45.90% |
| SQ240614P00072000 | 2024-05-23 1:46PM EDT | 72.00 | 6.29 | 6.05 | 6.55 | 0.00 | - | 50 | 218 | 43.51% |
| SQ240614P00073000 | 2024-05-24 11:05AM EDT | 73.00 | 6.83 | 6.65 | 7.45 | -0.10 | -1.44% | 5 | 112 | 45.41% |
| SQ240614P00074000 | 2024-05-22 10:15AM EDT | 74.00 | 6.55 | 7.70 | 8.55 | 0.00 | - | 2 | 12 | 51.44% |
| SQ240614P00075000 | 2024-05-24 10:54AM EDT | 75.00 | 8.70 | 8.45 | 9.35 | +0.10 | +1.16% | 1 | 28 | 50.44% |
| SQ240614P00076000 | 2024-05-23 10:19AM EDT | 76.00 | 9.31 | 9.55 | 10.20 | 0.00 | - | 1 | 4 | 49.85% |
| SQ240614P00077000 | 2024-05-22 1:09PM EDT | 77.00 | 8.39 | 10.40 | 11.30 | 0.00 | - | 1 | 12 | 55.86% |
| SQ240614P00078000 | 2024-05-17 3:43PM EDT | 78.00 | 6.35 | 11.40 | 12.10 | 0.00 | - | 1 | 2 | 53.03% |
| SQ240614P00079000 | 2024-05-15 2:56PM EDT | 79.00 | 7.75 | 12.15 | 13.30 | 0.00 | - | 1 | 1 | 62.16% |
| SQ240614P00080000 | 2024-05-24 2:19PM EDT | 80.00 | 13.42 | 13.30 | 14.30 | -0.36 | -2.61% | 7 | 22 | 65.19% |
| SQ240614P00085000 | 2024-05-10 12:26PM EDT | 85.00 | 13.95 | 18.10 | 19.25 | 0.00 | - | 3 | 15 | 77.54% |
© 2024 Yahoo. Todos los derechos reservados.