Mercados españoles abiertos en 5 hrs 18 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.491,40 +318,25 (+0,81%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.865,85 +1.560,59 (+2,77%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00032500 | 2024-06-14 1:05PM EDT | 32.50 | 30.94 | 32.45 | 34.05 | 0.00 | - | 1 | 3 | 86.08% |
| SQ241220C00035000 | 2024-06-17 10:50AM EDT | 35.00 | 27.68 | 30.10 | 31.80 | 0.00 | - | 4 | 9 | 81.27% |
| SQ241220C00037500 | 2024-06-21 10:54AM EDT | 37.50 | 26.70 | 28.05 | 28.50 | 0.00 | - | 5 | 5 | 71.68% |
| SQ241220C00040000 | 2024-06-13 1:33PM EDT | 40.00 | 24.78 | 25.65 | 26.25 | 0.00 | - | 12 | 30 | 67.11% |
| SQ241220C00042500 | 2024-06-20 10:42AM EDT | 42.50 | 22.35 | 23.40 | 24.00 | 0.00 | - | 5 | 23 | 63.38% |
| SQ241220C00045000 | 2024-06-13 10:32AM EDT | 45.00 | 21.20 | 21.45 | 22.00 | 0.00 | - | 1 | 5 | 62.16% |
| SQ241220C00047500 | 2024-06-24 9:32AM EDT | 47.50 | 20.25 | 19.35 | 19.95 | 0.00 | - | 2 | 11 | 59.45% |
| SQ241220C00050000 | 2024-06-24 12:10PM EDT | 50.00 | 18.49 | 17.50 | 18.05 | 0.00 | - | 1 | 127 | 57.96% |
| SQ241220C00055000 | 2024-06-25 3:15PM EDT | 55.00 | 14.20 | 14.00 | 14.55 | -0.80 | -5.33% | 1 | 420 | 55.08% |
| SQ241220C00057500 | 2024-06-18 1:39PM EDT | 57.50 | 11.58 | 12.70 | 13.10 | 0.00 | - | 10 | 460 | 55.19% |
| SQ241220C00060000 | 2024-06-25 9:51AM EDT | 60.00 | 11.59 | 11.15 | 11.50 | +0.86 | +8.01% | 2 | 353 | 53.43% |
| SQ241220C00062500 | 2024-06-25 12:41PM EDT | 62.50 | 9.90 | 9.75 | 10.20 | -0.50 | -4.81% | 8 | 377 | 52.46% |
| SQ241220C00065000 | 2024-06-25 2:29PM EDT | 65.00 | 8.73 | 8.70 | 8.95 | -0.68 | -7.23% | 23 | 554 | 52.06% |
| SQ241220C00067500 | 2024-06-24 10:32AM EDT | 67.50 | 8.05 | 7.65 | 7.90 | -0.10 | -1.23% | 1 | 461 | 51.66% |
| SQ241220C00070000 | 2024-06-25 3:53PM EDT | 70.00 | 6.77 | 6.75 | 6.90 | -0.43 | -5.97% | 43 | 908 | 51.28% |
| SQ241220C00072500 | 2024-06-25 3:39PM EDT | 72.50 | 5.78 | 5.75 | 6.00 | -0.47 | -7.52% | 3 | 417 | 50.38% |
| SQ241220C00075000 | 2024-06-25 3:19PM EDT | 75.00 | 5.02 | 5.10 | 5.25 | -0.58 | -10.36% | 35 | 897 | 50.40% |
| SQ241220C00077500 | 2024-06-25 1:01PM EDT | 77.50 | 4.39 | 4.30 | 4.55 | +0.21 | +5.02% | 4 | 756 | 50.42% |
| SQ241220C00080000 | 2024-06-25 3:29PM EDT | 80.00 | 3.85 | 3.80 | 3.95 | -0.35 | -8.33% | 7 | 2,321 | 50.15% |
| SQ241220C00082500 | 2024-06-24 3:40PM EDT | 82.50 | 3.75 | 3.30 | 3.45 | 0.00 | - | 37 | 374 | 50.09% |
| SQ241220C00085000 | 2024-06-24 12:50PM EDT | 85.00 | 3.10 | 2.80 | 3.05 | 0.00 | - | 9 | 1,506 | 50.31% |
| SQ241220C00087500 | 2024-06-25 3:48PM EDT | 87.50 | 2.48 | 2.49 | 2.58 | -0.27 | -9.82% | 2 | 282 | 49.67% |
| SQ241220C00090000 | 2024-06-25 1:37PM EDT | 90.00 | 2.13 | 2.16 | 2.26 | -0.33 | -13.41% | 404 | 884 | 49.76% |
| SQ241220C00092500 | 2024-06-24 3:31PM EDT | 92.50 | 2.14 | 1.84 | 2.10 | 0.00 | - | 6 | 64 | 50.83% |
| SQ241220C00095000 | 2024-06-24 10:12AM EDT | 95.00 | 1.90 | 1.49 | 1.80 | 0.00 | - | 2 | 463 | 50.51% |
| SQ241220C00100000 | 2024-06-25 3:37PM EDT | 100.00 | 1.20 | 1.18 | 1.43 | -0.18 | -13.04% | 18 | 1,660 | 51.10% |
| SQ241220C00105000 | 2024-06-25 1:33PM EDT | 105.00 | 0.93 | 0.93 | 1.12 | -0.16 | -14.68% | 2 | 408 | 50.29% |
| SQ241220C00110000 | 2024-06-25 3:56PM EDT | 110.00 | 0.77 | 0.60 | 0.87 | -0.05 | -6.10% | 5 | 514 | 51.56% |
| SQ241220C00115000 | 2024-06-17 3:18PM EDT | 115.00 | 0.55 | 0.54 | 0.66 | 0.00 | - | 2 | 639 | 50.49% |
| SQ241220C00120000 | 2024-06-25 1:04PM EDT | 120.00 | 0.43 | 0.42 | 0.58 | -0.09 | -17.31% | 1 | 556 | 51.37% |
| SQ241220C00125000 | 2024-06-25 12:36PM EDT | 125.00 | 0.34 | 0.25 | 0.47 | -0.03 | -8.11% | 9 | 521 | 50.83% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-06-25 12:35PM EDT | 32.50 | 0.27 | 0.26 | 0.42 | +0.01 | +3.85% | 2 | 122 | 57.52% |
| SQ241220P00035000 | 2024-06-25 1:11PM EDT | 35.00 | 0.41 | 0.41 | 0.52 | +0.05 | +13.89% | 12 | 106 | 55.52% |
| SQ241220P00037500 | 2024-06-24 2:15PM EDT | 37.50 | 0.62 | 0.61 | 0.65 | 0.00 | - | 2 | 220 | 53.76% |
| SQ241220P00040000 | 2024-06-25 2:12PM EDT | 40.00 | 0.84 | 0.83 | 0.87 | +0.03 | +3.70% | 6 | 2,956 | 52.25% |
| SQ241220P00042500 | 2024-06-25 2:33PM EDT | 42.50 | 1.15 | 1.12 | 1.17 | +0.02 | +1.77% | 3 | 134 | 51.05% |
| SQ241220P00045000 | 2024-06-25 10:27AM EDT | 45.00 | 1.50 | 1.35 | 1.53 | +0.09 | +6.38% | 6 | 179 | 50.15% |
| SQ241220P00047500 | 2024-06-25 3:40PM EDT | 47.50 | 1.96 | 1.88 | 2.00 | +0.02 | +1.03% | 28 | 1,624 | 49.24% |
| SQ241220P00050000 | 2024-06-25 9:32AM EDT | 50.00 | 2.55 | 2.47 | 2.55 | +0.21 | +8.97% | 18 | 273 | 48.24% |
| SQ241220P00055000 | 2024-06-25 2:52PM EDT | 55.00 | 3.95 | 3.85 | 4.00 | +0.15 | +3.95% | 8 | 1,956 | 46.63% |
| SQ241220P00057500 | 2024-06-21 3:54PM EDT | 57.50 | 5.25 | 4.70 | 4.95 | 0.00 | - | 2 | 521 | 46.20% |
| SQ241220P00060000 | 2024-06-25 11:50AM EDT | 60.00 | 5.70 | 5.65 | 5.95 | +0.05 | +0.88% | 2 | 1,126 | 45.34% |
| SQ241220P00062500 | 2024-06-24 3:57PM EDT | 62.50 | 6.85 | 6.90 | 7.15 | -0.05 | -0.72% | 10 | 1,949 | 44.95% |
| SQ241220P00065000 | 2024-06-25 10:00AM EDT | 65.00 | 8.25 | 8.15 | 8.40 | +0.13 | +1.60% | 1 | 714 | 44.14% |
| SQ241220P00067500 | 2024-06-24 3:41PM EDT | 67.50 | 9.20 | 9.40 | 9.75 | 0.00 | - | 59 | 496 | 43.24% |
| SQ241220P00070000 | 2024-06-25 2:43PM EDT | 70.00 | 11.18 | 11.00 | 11.35 | +0.38 | +3.52% | 74 | 745 | 43.09% |
| SQ241220P00072500 | 2024-06-25 2:44PM EDT | 72.50 | 12.87 | 12.40 | 13.05 | +0.58 | +4.72% | 48 | 421 | 42.90% |
| SQ241220P00075000 | 2024-06-25 10:03AM EDT | 75.00 | 14.56 | 14.05 | 14.60 | -1.22 | -7.73% | 18 | 403 | 41.20% |
| SQ241220P00077500 | 2024-06-25 10:06AM EDT | 77.50 | 16.23 | 16.15 | 16.65 | -0.07 | -0.43% | 10 | 794 | 41.93% |
| SQ241220P00080000 | 2024-06-25 10:26AM EDT | 80.00 | 17.75 | 17.80 | 18.50 | -0.17 | -0.95% | 49 | 940 | 40.86% |
| SQ241220P00082500 | 2024-06-18 10:03AM EDT | 82.50 | 21.25 | 20.05 | 20.50 | 0.00 | - | 3 | 274 | 40.20% |
| SQ241220P00085000 | 2024-06-25 3:42PM EDT | 85.00 | 22.45 | 22.15 | 22.70 | +0.35 | +1.58% | 1 | 851 | 40.53% |
| SQ241220P00087500 | 2024-06-17 2:33PM EDT | 87.50 | 25.70 | 24.10 | 24.85 | 0.00 | - | 23 | 169 | 39.99% |
| SQ241220P00090000 | 2024-06-17 2:31PM EDT | 90.00 | 27.95 | 26.40 | 26.85 | 0.00 | - | 1 | 290 | 37.23% |
| SQ241220P00092500 | 2024-05-23 10:17AM EDT | 92.50 | 26.50 | 29.60 | 30.40 | 0.00 | - | 4 | 22 | 49.39% |
| SQ241220P00095000 | 2024-06-14 1:36PM EDT | 95.00 | 32.97 | 31.05 | 31.65 | 0.00 | - | 4 | 116 | 38.75% |
| SQ241220P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 35.20 | 35.40 | 36.60 | 0.00 | - | 2 | 132 | 41.60% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 105.00 | 39.30 | 39.90 | 41.55 | 0.00 | - | 1 | 49 | 44.14% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 40.00 | 42.15 | 0.00 | - | 2 | 2 | 0.00% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 43.30 | 44.35 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.