Mercados españoles abiertos en 5 hrs 8 min

Block, Inc. (SQ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,02-0,38 (-0,59%)
Al cierre: 04:01PM EDT
64,11 +0,09 (+0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SQ240628C000450002024-06-21 3:46PM EDT45.0018.1517.5520.250.00-3233359.18%
SQ240628C000500002024-06-24 3:24PM EDT50.0014.6112.9515.350.00-16155.86%
SQ240628C000520002024-06-21 12:43PM EDT52.0010.0210.0013.250.00-2626247.27%
SQ240628C000530002024-06-24 1:19PM EDT53.0011.309.9012.150.00-2678.13%
SQ240628C000540002024-06-21 9:36AM EDT54.008.508.0011.900.00-22258.79%
SQ240628C000550002024-06-25 2:22PM EDT55.008.887.5510.10-0.89-9.11%117191.41%
SQ240628C000560002024-06-25 2:22PM EDT56.007.926.959.05-1.05-11.71%66173.34%
SQ240628C000570002024-06-25 10:30AM EDT57.007.806.007.90+0.20+2.63%86149.02%
SQ240628C000580002024-06-25 9:42AM EDT58.006.855.257.95+0.47+7.37%259114.65%
SQ240628C000590002024-06-25 2:29PM EDT59.004.974.156.25-0.34-6.40%203469.73%
SQ240628C000600002024-06-25 2:13PM EDT60.003.903.154.95-1.00-20.41%2284108.40%
SQ240628C000610002024-06-25 10:27AM EDT61.003.902.783.70-0.30-7.14%216050.98%
SQ240628C000620002024-06-25 3:27PM EDT62.002.162.252.46-0.99-31.43%10437052.05%
SQ240628C000630002024-06-25 3:59PM EDT63.001.601.561.62-0.60-27.27%3691,34744.87%
SQ240628C000640002024-06-25 3:58PM EDT64.000.970.971.02-0.46-32.17%5943,77043.65%
SQ240628C000650002024-06-25 3:59PM EDT65.000.610.580.62-0.33-35.11%1,0725,34744.43%
SQ240628C000660002024-06-25 3:59PM EDT66.000.350.320.37-0.27-43.55%1,3672,35546.09%
SQ240628C000670002024-06-25 3:59PM EDT67.000.190.180.20-0.18-48.65%1,1991,65246.68%
SQ240628C000680002024-06-25 3:58PM EDT68.000.100.090.11-0.17-62.96%6991,18748.05%
SQ240628C000690002024-06-25 3:35PM EDT69.000.050.050.07-0.10-66.67%3,4706,60551.17%
SQ240628C000700002024-06-25 3:29PM EDT70.000.030.030.06-0.07-70.00%1161,46354.30%
SQ240628C000710002024-06-25 3:37PM EDT71.000.020.020.03-0.05-71.43%1,6056,60855.47%
SQ240628C000720002024-06-25 3:22PM EDT72.000.020.010.03-0.01-33.33%9276460.16%
SQ240628C000730002024-06-25 10:27AM EDT73.000.030.000.030.00-4542063.28%
SQ240628C000740002024-06-25 3:52PM EDT74.000.010.000.02-0.02-66.67%641865.63%
SQ240628C000750002024-06-25 3:36PM EDT75.000.010.000.01-0.01-50.00%74033665.63%
SQ240628C000760002024-06-24 3:25PM EDT76.000.010.000.100.00-427794.53%
SQ240628C000770002024-06-25 9:42AM EDT77.000.020.000.22-0.10-83.33%7185114.45%
SQ240628C000780002024-06-24 12:21PM EDT78.000.010.000.500.00-192142.58%
SQ240628C000790002024-06-24 9:52AM EDT79.000.020.000.050.00-34122101.56%
SQ240628C000800002024-06-24 11:29AM EDT80.000.010.000.050.00-39165106.25%
SQ240628C000810002024-06-24 11:02AM EDT81.000.010.000.010.00-737793.75%
SQ240628C000820002024-06-21 1:34PM EDT82.000.010.000.500.00-1054169.14%
SQ240628C000830002024-06-24 10:10AM EDT83.000.010.000.020.00-167314109.38%
SQ240628C000850002024-06-24 11:11AM EDT85.000.030.000.030.00-155556123.44%
SQ240628C000900002024-06-24 11:11AM EDT90.000.060.000.500.00-161216.80%
SQ240628C000950002024-06-20 11:07AM EDT95.000.010.000.500.00-118242.97%
SQ240628C001000002024-06-13 3:02PM EDT100.000.010.000.020.00-55175.00%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SQ240628P000450002024-06-21 10:53AM EDT45.000.020.000.070.00-1139171.88%
SQ240628P000500002024-06-24 1:59PM EDT50.000.010.000.010.00-2272100.00%
SQ240628P000510002024-06-24 11:35AM EDT51.000.010.000.030.00-1016104.69%
SQ240628P000520002024-06-25 12:52PM EDT52.000.010.000.030.00-2,4001696.88%
SQ240628P000530002024-06-25 3:45PM EDT53.000.010.010.03-0.03-75.00%1,10726592.19%
SQ240628P000540002024-06-25 3:21PM EDT54.000.010.000.00-0.02-66.67%66950.00%
SQ240628P000550002024-06-25 2:42PM EDT55.000.010.010.03-0.01-50.00%5155376.56%
SQ240628P000560002024-06-25 2:28PM EDT56.000.020.020.03-0.01-33.33%11454670.31%
SQ240628P000570002024-06-25 3:57PM EDT57.000.030.010.04-0.01-25.00%1840662.50%
SQ240628P000580002024-06-25 12:34PM EDT58.000.040.030.060.00-19093959.77%
SQ240628P000590002024-06-25 3:53PM EDT59.000.050.040.06-0.02-28.57%36852552.34%
SQ240628P000600002024-06-25 3:58PM EDT60.000.090.070.10-0.02-18.18%1221,11650.39%
SQ240628P000610002024-06-25 3:41PM EDT61.000.170.130.15+0.01+6.25%20542245.22%
SQ240628P000620002024-06-25 3:58PM EDT62.000.290.260.29-0.03-9.38%3341,12643.36%
SQ240628P000630002024-06-25 3:45PM EDT63.000.500.480.53-0.07-12.28%6012,27541.60%
SQ240628P000640002024-06-25 3:42PM EDT64.000.970.890.95+0.05+5.43%21880441.50%
SQ240628P000650002024-06-25 3:59PM EDT65.001.541.401.58+0.04+2.67%11075943.56%
SQ240628P000660002024-06-25 3:58PM EDT66.002.362.162.43+0.23+10.80%1821850.49%
SQ240628P000670002024-06-25 3:40PM EDT67.003.232.864.15+0.29+9.86%1214967.19%
SQ240628P000680002024-06-24 9:52AM EDT68.003.243.605.200.00-86672.46%
SQ240628P000690002024-06-24 11:41AM EDT69.004.104.155.400.00-222883.01%
SQ240628P000700002024-06-25 12:32PM EDT70.006.305.607.15+1.26+25.00%315391.21%
SQ240628P000710002024-06-25 10:26AM EDT71.006.396.658.20-3.29-33.99%18104.49%
SQ240628P000720002024-06-24 10:07AM EDT72.007.197.008.350.00-122107.81%
SQ240628P000730002024-06-20 11:05AM EDT73.0010.758.4010.300.00-11116.41%
SQ240628P000740002024-05-17 10:27AM EDT74.004.6010.0512.650.00-10192.77%
SQ240628P000750002024-06-24 10:25AM EDT75.0010.309.5012.200.00-13193.95%
SQ240628P000760002024-06-24 9:39AM EDT76.0011.7010.7512.400.00-11145.70%
SQ240628P000770002024-05-20 11:54AM EDT77.006.0313.9516.200.00--0262.89%
SQ240628P000780002024-05-29 11:32AM EDT78.0012.9313.1515.300.00-50141.80%
SQ240628P000790002024-06-13 2:37PM EDT79.0016.0514.5516.300.00-1000171.09%
SQ240628P000800002024-06-24 12:46PM EDT80.0015.6514.0517.250.00-11242.38%
SQ240628P000850002024-05-20 12:42PM EDT85.0011.8822.7523.450.00-200336.13%