Mercados españoles abiertos en 5 hrs 13 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.532,59 +359,44 (+0,92%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.855,67 +1.521,42 (+2,70%)
Block, Inc. (SQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816C00040000 | 2024-06-21 1:26PM EDT | 40.00 | 22.83 | 23.30 | 25.60 | 0.00 | - | 1 | 3 | 81.74% |
| SQ240816C00042500 | 2024-06-05 10:15AM EDT | 42.50 | 21.75 | 20.90 | 23.80 | 0.00 | - | 1 | 5 | 86.04% |
| SQ240816C00045000 | 2024-06-24 9:32AM EDT | 45.00 | 20.25 | 18.60 | 20.65 | 0.00 | - | 2 | 2 | 70.22% |
| SQ240816C00047500 | 2024-06-20 1:50PM EDT | 47.50 | 15.90 | 15.70 | 18.65 | 0.00 | - | 2 | 3 | 63.04% |
| SQ240816C00050000 | 2024-06-25 2:14PM EDT | 50.00 | 14.83 | 14.15 | 16.20 | -0.55 | -3.58% | 1 | 57 | 65.38% |
| SQ240816C00052500 | 2024-06-20 10:19AM EDT | 52.50 | 11.58 | 11.85 | 13.60 | 0.00 | - | - | 1 | 57.10% |
| SQ240816C00055000 | 2024-06-24 9:31AM EDT | 55.00 | 11.54 | 9.90 | 11.45 | +0.04 | +0.35% | 1 | 368 | 54.88% |
| SQ240816C00057500 | 2024-06-24 3:41PM EDT | 57.50 | 10.23 | 8.80 | 9.10 | 0.00 | - | 2 | 258 | 55.15% |
| SQ240816C00060000 | 2024-06-25 3:58PM EDT | 60.00 | 7.25 | 7.30 | 7.40 | -0.24 | -3.20% | 18 | 349 | 54.61% |
| SQ240816C00062500 | 2024-06-25 3:56PM EDT | 62.50 | 5.85 | 5.85 | 6.50 | -0.50 | -7.87% | 59 | 556 | 56.59% |
| SQ240816C00065000 | 2024-06-25 3:56PM EDT | 65.00 | 4.65 | 4.60 | 4.70 | -0.30 | -6.06% | 193 | 1,907 | 52.84% |
| SQ240816C00067500 | 2024-06-25 2:48PM EDT | 67.50 | 3.45 | 3.55 | 3.65 | -0.35 | -9.21% | 39 | 1,343 | 52.15% |
| SQ240816C00070000 | 2024-06-25 3:46PM EDT | 70.00 | 2.71 | 2.54 | 2.80 | -0.21 | -7.19% | 116 | 1,763 | 50.78% |
| SQ240816C00072500 | 2024-06-25 3:28PM EDT | 72.50 | 2.01 | 1.93 | 2.14 | -0.33 | -14.10% | 50 | 734 | 50.88% |
| SQ240816C00075000 | 2024-06-25 3:52PM EDT | 75.00 | 1.55 | 1.40 | 1.62 | -0.22 | -12.43% | 64 | 3,097 | 50.64% |
| SQ240816C00077500 | 2024-06-25 3:41PM EDT | 77.50 | 1.17 | 1.15 | 1.36 | -0.19 | -13.97% | 74 | 376 | 52.71% |
| SQ240816C00080000 | 2024-06-25 3:10PM EDT | 80.00 | 0.84 | 0.88 | 0.94 | -0.09 | -9.68% | 45 | 9,315 | 52.25% |
| SQ240816C00085000 | 2024-06-25 3:12PM EDT | 85.00 | 0.48 | 0.50 | 0.55 | -0.06 | -11.11% | 45 | 2,282 | 53.13% |
| SQ240816C00090000 | 2024-06-25 1:38PM EDT | 90.00 | 0.30 | 0.30 | 0.34 | -0.05 | -14.29% | 18 | 4,336 | 54.59% |
| SQ240816C00095000 | 2024-06-24 11:54AM EDT | 95.00 | 0.15 | 0.15 | 0.23 | -0.06 | -28.57% | 3 | 160 | 55.66% |
| SQ240816C00100000 | 2024-06-25 1:17PM EDT | 100.00 | 0.10 | 0.09 | 0.14 | -0.01 | -9.09% | 2 | 289 | 56.64% |
| SQ240816C00105000 | 2024-06-25 1:17PM EDT | 105.00 | 0.09 | 0.04 | 0.16 | +0.03 | +50.00% | 2 | 82 | 60.55% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816P00032500 | 2024-06-17 3:45PM EDT | 32.50 | 0.09 | 0.02 | 1.30 | 0.00 | - | 3 | 31 | 122.75% |
| SQ240816P00035000 | 2024-06-17 2:46PM EDT | 35.00 | 0.07 | 0.03 | 0.34 | 0.00 | - | 2 | 1 | 85.94% |
| SQ240816P00037500 | 2024-06-24 2:27PM EDT | 37.50 | 0.08 | 0.05 | 0.31 | 0.00 | - | 2 | 14 | 76.86% |
| SQ240816P00040000 | 2024-06-25 1:16PM EDT | 40.00 | 0.10 | 0.10 | 0.19 | -0.04 | -28.57% | 2 | 25 | 66.21% |
| SQ240816P00042500 | 2024-06-25 1:16PM EDT | 42.50 | 0.18 | 0.09 | 0.27 | -0.02 | -10.00% | 2 | 58 | 61.04% |
| SQ240816P00045000 | 2024-06-25 1:15PM EDT | 45.00 | 0.29 | 0.14 | 0.61 | +0.04 | +16.00% | 6 | 141 | 62.55% |
| SQ240816P00047500 | 2024-06-25 10:28AM EDT | 47.50 | 0.36 | 0.40 | 0.44 | -0.04 | -10.00% | 1 | 131 | 56.15% |
| SQ240816P00050000 | 2024-06-25 3:13PM EDT | 50.00 | 0.62 | 0.60 | 0.63 | +0.04 | +6.90% | 161 | 7,688 | 53.66% |
| SQ240816P00052500 | 2024-06-25 3:01PM EDT | 52.50 | 0.94 | 0.74 | 0.95 | +0.06 | +6.82% | 14 | 120 | 50.44% |
| SQ240816P00055000 | 2024-06-25 3:56PM EDT | 55.00 | 1.34 | 1.34 | 1.44 | +0.07 | +5.51% | 35 | 1,923 | 50.90% |
| SQ240816P00057500 | 2024-06-25 3:50PM EDT | 57.50 | 2.06 | 1.97 | 2.11 | +0.12 | +6.19% | 71 | 593 | 50.20% |
| SQ240816P00060000 | 2024-06-25 3:53PM EDT | 60.00 | 2.85 | 2.80 | 2.85 | +0.22 | +8.37% | 60 | 1,188 | 49.17% |
| SQ240816P00062500 | 2024-06-25 12:43PM EDT | 62.50 | 3.95 | 3.80 | 3.90 | +0.30 | +8.22% | 74 | 8,072 | 48.58% |
| SQ240816P00065000 | 2024-06-25 3:45PM EDT | 65.00 | 5.20 | 5.05 | 5.15 | +0.53 | +11.35% | 57 | 2,489 | 47.88% |
| SQ240816P00067500 | 2024-06-25 1:05PM EDT | 67.50 | 6.85 | 6.50 | 6.60 | +1.02 | +17.50% | 31 | 590 | 47.08% |
| SQ240816P00070000 | 2024-06-25 11:47AM EDT | 70.00 | 7.95 | 7.20 | 9.20 | +0.10 | +1.27% | 42 | 1,011 | 56.84% |
| SQ240816P00072500 | 2024-06-25 1:12PM EDT | 72.50 | 10.13 | 9.15 | 11.85 | +0.83 | +8.92% | 20 | 385 | 50.71% |
| SQ240816P00075000 | 2024-06-25 9:51AM EDT | 75.00 | 11.95 | 11.70 | 12.65 | -0.03 | -0.25% | 1 | 235 | 52.78% |
| SQ240816P00077500 | 2024-06-24 10:42AM EDT | 77.50 | 14.00 | 13.85 | 14.30 | +0.35 | +2.56% | 10 | 113 | 45.73% |
| SQ240816P00080000 | 2024-06-24 2:56PM EDT | 80.00 | 16.10 | 15.40 | 18.00 | 0.00 | - | 55 | 271 | 69.02% |
| SQ240816P00085000 | 2024-06-25 10:24AM EDT | 85.00 | 20.60 | 20.15 | 21.30 | -2.30 | -10.04% | 2 | 79 | 47.51% |
| SQ240816P00090000 | 2024-06-04 10:18AM EDT | 90.00 | 24.90 | 25.50 | 26.45 | 0.00 | - | 9 | 0 | 59.28% |
© 2024 Yahoo. Todos los derechos reservados.