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
63.305,83 +762,75 (+1,22%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-05-20 3:47PM EDT | 32.50 | 41.08 | 33.75 | 34.40 | 0.00 | - | 1 | 2 | 99.41% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 253.78% |
| SQ240719C00040000 | 2024-05-23 10:48AM EDT | 40.00 | 27.55 | 26.35 | 27.05 | 0.00 | - | 4 | 8 | 79.98% |
| SQ240719C00042500 | 2024-04-15 1:42PM EDT | 42.50 | 32.78 | 29.15 | 29.85 | 0.00 | - | 3 | 3 | 177.83% |
| SQ240719C00045000 | 2024-05-22 9:51AM EDT | 45.00 | 23.84 | 20.60 | 22.15 | 0.00 | - | 4 | 15 | 78.17% |
| SQ240719C00047500 | 2024-05-23 11:12AM EDT | 47.50 | 20.35 | 19.15 | 19.80 | 0.00 | - | 1 | 43 | 65.09% |
| SQ240719C00050000 | 2024-05-22 3:28PM EDT | 50.00 | 18.00 | 16.65 | 17.40 | 0.00 | - | 7 | 115 | 58.45% |
| SQ240719C00055000 | 2024-05-22 9:39AM EDT | 55.00 | 14.41 | 12.30 | 12.65 | 0.00 | - | 1 | 373 | 51.15% |
| SQ240719C00057500 | 2024-05-22 10:04AM EDT | 57.50 | 11.85 | 9.25 | 10.65 | 0.00 | - | 25 | 181 | 52.32% |
| SQ240719C00060000 | 2024-05-24 12:24PM EDT | 60.00 | 8.79 | 7.30 | 8.45 | -0.21 | -2.33% | 4 | 549 | 46.72% |
| SQ240719C00062500 | 2024-05-24 10:38AM EDT | 62.50 | 6.83 | 6.55 | 6.70 | -0.52 | -7.07% | 2 | 860 | 45.00% |
| SQ240719C00065000 | 2024-05-24 3:56PM EDT | 65.00 | 5.10 | 5.05 | 5.20 | -0.35 | -6.42% | 50 | 683 | 43.88% |
| SQ240719C00067500 | 2024-05-24 3:46PM EDT | 67.50 | 3.90 | 3.80 | 3.90 | -0.25 | -6.02% | 304 | 408 | 42.65% |
| SQ240719C00070000 | 2024-05-24 3:48PM EDT | 70.00 | 2.78 | 2.82 | 2.87 | -0.22 | -7.33% | 146 | 5,184 | 41.94% |
| SQ240719C00072500 | 2024-05-24 3:38PM EDT | 72.50 | 2.07 | 1.96 | 2.08 | -0.13 | -5.91% | 68 | 1,661 | 41.60% |
| SQ240719C00075000 | 2024-05-24 3:49PM EDT | 75.00 | 1.43 | 1.39 | 1.51 | -0.22 | -13.33% | 134 | 2,991 | 41.75% |
| SQ240719C00077500 | 2024-05-24 3:08PM EDT | 77.50 | 0.99 | 0.97 | 1.08 | -0.18 | -15.38% | 34 | 2,054 | 41.90% |
| SQ240719C00080000 | 2024-05-24 3:19PM EDT | 80.00 | 0.70 | 0.66 | 0.75 | -0.15 | -17.65% | 152 | 2,575 | 41.82% |
| SQ240719C00082500 | 2024-05-24 3:37PM EDT | 82.50 | 0.48 | 0.32 | 0.54 | -0.10 | -17.24% | 43 | 3,926 | 42.33% |
| SQ240719C00085000 | 2024-05-24 3:51PM EDT | 85.00 | 0.37 | 0.36 | 0.39 | -0.07 | -15.91% | 816 | 3,951 | 42.87% |
| SQ240719C00087500 | 2024-05-24 2:14PM EDT | 87.50 | 0.29 | 0.26 | 0.30 | -0.09 | -23.68% | 551 | 1,196 | 43.99% |
| SQ240719C00090000 | 2024-05-24 3:20PM EDT | 90.00 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 670 | 2,547 | 44.24% |
| SQ240719C00092500 | 2024-05-24 11:05AM EDT | 92.50 | 0.15 | 0.11 | 0.20 | -0.04 | -21.05% | 602 | 732 | 46.88% |
| SQ240719C00095000 | 2024-05-24 12:50PM EDT | 95.00 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 69 | 1,981 | 47.46% |
| SQ240719C00100000 | 2024-05-24 2:24PM EDT | 100.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 4 | 4,039 | 49.71% |
| SQ240719C00105000 | 2024-05-24 2:33PM EDT | 105.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 90 | 3,473 | 50.78% |
| SQ240719C00110000 | 2024-05-24 2:41PM EDT | 110.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 19 | 877 | 51.56% |
| SQ240719C00115000 | 2024-05-24 3:55PM EDT | 115.00 | 0.03 | 0.02 | 0.20 | -0.04 | -57.14% | 33 | 320 | 64.16% |
| SQ240719C00120000 | 2024-05-22 2:50PM EDT | 120.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 33 | 297 | 67.77% |
| SQ240719C00125000 | 2024-05-23 10:02AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 803 | 55.47% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-05-01 1:04PM EDT | 32.50 | 0.15 | 0.00 | 0.19 | 0.00 | - | 32 | 131 | 85.94% |
| SQ240719P00035000 | 2024-05-24 10:19AM EDT | 35.00 | 0.07 | 0.01 | 0.14 | +0.05 | +250.00% | 1 | 31 | 75.20% |
| SQ240719P00037500 | 2024-05-15 1:25PM EDT | 37.50 | 0.03 | 0.02 | 0.21 | 0.00 | - | 60 | 76 | 72.27% |
| SQ240719P00040000 | 2024-05-22 1:44PM EDT | 40.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 1 | 197 | 59.77% |
| SQ240719P00042500 | 2024-05-17 12:30PM EDT | 42.50 | 0.05 | 0.05 | 0.12 | 0.00 | - | 60 | 161 | 55.47% |
| SQ240719P00045000 | 2024-05-23 2:17PM EDT | 45.00 | 0.14 | 0.09 | 0.14 | 0.00 | - | 100 | 415 | 51.56% |
| SQ240719P00047500 | 2024-05-23 11:45AM EDT | 47.50 | 0.17 | 0.15 | 0.21 | 0.00 | - | 2 | 247 | 50.59% |
| SQ240719P00050000 | 2024-05-24 3:49PM EDT | 50.00 | 0.27 | 0.21 | 0.31 | -0.02 | -6.90% | 13 | 1,442 | 47.85% |
| SQ240719P00055000 | 2024-05-24 3:14PM EDT | 55.00 | 0.63 | 0.61 | 0.66 | -0.08 | -11.27% | 28 | 869 | 42.63% |
| SQ240719P00057500 | 2024-05-24 3:19PM EDT | 57.50 | 1.02 | 0.92 | 1.03 | -0.08 | -7.27% | 68 | 1,896 | 41.28% |
| SQ240719P00060000 | 2024-05-24 3:57PM EDT | 60.00 | 1.52 | 1.50 | 1.65 | -0.05 | -3.18% | 160 | 2,325 | 41.16% |
| SQ240719P00062500 | 2024-05-24 3:56PM EDT | 62.50 | 2.28 | 2.24 | 2.30 | -0.04 | -1.72% | 78 | 951 | 39.04% |
| SQ240719P00065000 | 2024-05-24 3:51PM EDT | 65.00 | 3.27 | 3.20 | 3.30 | -0.08 | -2.39% | 13 | 1,654 | 38.38% |
| SQ240719P00067500 | 2024-05-24 1:56PM EDT | 67.50 | 4.65 | 4.45 | 4.55 | +0.20 | +4.49% | 25 | 3,460 | 37.74% |
| SQ240719P00070000 | 2024-05-24 2:47PM EDT | 70.00 | 6.05 | 5.90 | 6.05 | +0.12 | +2.02% | 94 | 2,364 | 37.16% |
| SQ240719P00072500 | 2024-05-23 11:17AM EDT | 72.50 | 7.21 | 7.60 | 7.85 | 0.00 | - | 3 | 1,872 | 37.35% |
| SQ240719P00075000 | 2024-05-24 3:05PM EDT | 75.00 | 9.75 | 9.50 | 9.85 | +0.30 | +3.17% | 14 | 1,535 | 37.79% |
| SQ240719P00077500 | 2024-05-23 2:15PM EDT | 77.50 | 11.85 | 11.55 | 12.85 | 0.00 | - | 4 | 751 | 49.88% |
| SQ240719P00080000 | 2024-05-24 2:19PM EDT | 80.00 | 13.68 | 13.85 | 14.10 | +0.53 | +4.03% | 13 | 589 | 36.04% |
| SQ240719P00082500 | 2024-05-22 2:11PM EDT | 82.50 | 15.10 | 15.90 | 16.50 | 0.00 | - | 10 | 457 | 37.79% |
| SQ240719P00085000 | 2024-05-22 3:51PM EDT | 85.00 | 18.30 | 18.30 | 19.00 | 0.00 | - | 188 | 679 | 41.60% |
| SQ240719P00087500 | 2024-05-14 3:01PM EDT | 87.50 | 17.14 | 20.70 | 21.65 | 0.00 | - | 9 | 220 | 49.12% |
| SQ240719P00090000 | 2024-05-24 3:43PM EDT | 90.00 | 23.83 | 22.45 | 24.80 | +6.78 | +39.77% | 1 | 417 | 65.67% |
| SQ240719P00092500 | 2024-05-01 3:30PM EDT | 92.50 | 25.55 | 25.85 | 26.60 | 0.00 | - | 8 | 6 | 54.88% |
| SQ240719P00095000 | 2024-05-16 10:19AM EDT | 95.00 | 23.50 | 28.15 | 29.15 | 0.00 | - | 10 | 8 | 59.52% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 30.65 | 38.20 | 39.00 | 0.00 | - | 1 | 0 | 66.60% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 0.00% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.