Mercados españoles abiertos en 5 hrs 17 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.494,10 +320,95 (+0,82%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.866,10 +1.516,39 (+2,69%)
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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321C00035000 | 2024-06-12 11:24AM EDT | 35.00 | 32.70 | 30.55 | 32.25 | 0.00 | - | 2 | 2 | 71.02% |
| SQ250321C00037500 | 2024-05-07 1:22PM EDT | 37.50 | 37.38 | 30.70 | 32.45 | 0.00 | - | - | 5 | 88.34% |
| SQ250321C00040000 | 2024-06-12 12:39PM EDT | 40.00 | 28.20 | 25.40 | 28.10 | 0.00 | - | 1 | 18 | 62.00% |
| SQ250321C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 23.20 | 23.10 | 23.75 | 0.00 | - | 4 | 4 | 62.98% |
| SQ250321C00050000 | 2024-06-24 3:29PM EDT | 50.00 | 20.25 | 18.65 | 20.45 | 0.00 | - | 1 | 55 | 58.07% |
| SQ250321C00055000 | 2024-06-24 3:22PM EDT | 55.00 | 16.95 | 15.45 | 17.15 | 0.00 | - | 1 | 3 | 55.66% |
| SQ250321C00057500 | 2024-06-07 9:45AM EDT | 57.50 | 16.34 | 14.95 | 15.20 | 0.00 | - | 1 | 2 | 55.95% |
| SQ250321C00060000 | 2024-06-24 11:59AM EDT | 60.00 | 14.43 | 13.15 | 14.75 | 0.00 | - | 67 | 97 | 56.26% |
| SQ250321C00062500 | 2024-06-25 10:08AM EDT | 62.50 | 12.55 | 12.00 | 12.55 | -0.50 | -3.83% | 2 | 159 | 53.54% |
| SQ250321C00065000 | 2024-06-24 3:31PM EDT | 65.00 | 11.43 | 11.15 | 11.50 | -0.32 | -2.72% | 1 | 202 | 53.92% |
| SQ250321C00067500 | 2024-06-24 3:22PM EDT | 67.50 | 10.45 | 9.20 | 10.85 | 0.00 | - | 2 | 125 | 52.31% |
| SQ250321C00070000 | 2024-06-25 2:48PM EDT | 70.00 | 9.04 | 9.10 | 10.10 | -0.36 | -3.83% | 38 | 107 | 54.38% |
| SQ250321C00072500 | 2024-06-03 9:45AM EDT | 72.50 | 8.75 | 8.25 | 9.45 | 0.00 | - | 1 | 279 | 54.63% |
| SQ250321C00075000 | 2024-06-24 1:02PM EDT | 75.00 | 7.55 | 5.45 | 8.10 | 0.00 | - | 38 | 481 | 54.58% |
| SQ250321C00077500 | 2024-06-24 11:44AM EDT | 77.50 | 7.20 | 5.70 | 7.80 | 0.00 | - | 1 | 189 | 51.47% |
| SQ250321C00080000 | 2024-06-24 2:46PM EDT | 80.00 | 6.18 | 5.80 | 6.15 | 0.00 | - | 2 | 204 | 50.70% |
| SQ250321C00082500 | 2024-06-20 10:34AM EDT | 82.50 | 5.00 | 5.40 | 5.55 | 0.00 | - | 7 | 123 | 50.96% |
| SQ250321C00085000 | 2024-06-24 9:37AM EDT | 85.00 | 4.99 | 4.85 | 5.00 | +0.19 | +3.96% | 1 | 99 | 50.75% |
| SQ250321C00090000 | 2024-06-24 12:17PM EDT | 90.00 | 4.18 | 2.98 | 4.05 | 0.00 | - | 1 | 148 | 50.76% |
| SQ250321C00095000 | 2024-06-25 3:54PM EDT | 95.00 | 3.20 | 2.06 | 3.25 | -0.30 | -8.57% | 2 | 279 | 50.30% |
| SQ250321C00100000 | 2024-06-25 12:29PM EDT | 100.00 | 2.57 | 1.76 | 2.81 | +1.42 | +123.48% | 2 | 600 | 51.22% |
| SQ250321C00105000 | 2024-06-25 12:28PM EDT | 105.00 | 2.10 | 2.01 | 2.11 | -0.08 | -3.67% | 2 | 451 | 49.78% |
| SQ250321C00110000 | 2024-06-25 3:33PM EDT | 110.00 | 1.63 | 1.48 | 1.73 | -0.17 | -9.44% | 4 | 452 | 49.82% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321P00032500 | 2024-06-25 12:27PM EDT | 32.50 | 0.63 | 0.60 | 0.90 | -0.02 | -3.08% | 4 | 4 | 55.64% |
| SQ250321P00035000 | 2024-06-25 11:59AM EDT | 35.00 | 0.81 | 0.59 | 1.07 | +0.01 | +1.25% | 2 | 39 | 51.78% |
| SQ250321P00037500 | 2024-06-25 1:10PM EDT | 37.50 | 1.16 | 0.91 | 1.38 | +0.01 | +0.87% | 4 | 45 | 51.17% |
| SQ250321P00040000 | 2024-06-25 12:02PM EDT | 40.00 | 1.47 | 1.46 | 1.72 | -0.08 | -5.16% | 2 | 2,005 | 51.17% |
| SQ250321P00042500 | 2024-06-25 12:01PM EDT | 42.50 | 1.87 | 1.91 | 1.99 | -0.05 | -2.60% | 2 | 22 | 49.88% |
| SQ250321P00045000 | 2024-06-24 2:12PM EDT | 45.00 | 2.43 | 2.36 | 2.50 | 0.00 | - | 2 | 139 | 48.98% |
| SQ250321P00047500 | 2024-06-18 11:55AM EDT | 47.50 | 3.35 | 2.98 | 3.10 | 0.00 | - | 19 | 401 | 48.17% |
| SQ250321P00050000 | 2024-06-24 2:30PM EDT | 50.00 | 3.69 | 3.45 | 3.80 | 0.00 | - | 9 | 1,558 | 47.45% |
| SQ250321P00055000 | 2024-06-14 3:15PM EDT | 55.00 | 6.05 | 5.25 | 5.45 | 0.00 | - | 1 | 590 | 45.87% |
| SQ250321P00057500 | 2024-06-21 10:49AM EDT | 57.50 | 6.90 | 6.10 | 7.40 | 0.00 | - | 10 | 437 | 50.10% |
| SQ250321P00060000 | 2024-06-24 3:30PM EDT | 60.00 | 7.22 | 6.50 | 7.50 | 0.00 | - | 1 | 794 | 44.43% |
| SQ250321P00062500 | 2024-06-21 11:26AM EDT | 62.50 | 9.30 | 7.95 | 9.60 | 0.00 | - | 11 | 452 | 48.09% |
| SQ250321P00065000 | 2024-06-21 11:26AM EDT | 65.00 | 10.65 | 9.65 | 12.00 | 0.00 | - | 10 | 432 | 52.52% |
| SQ250321P00067500 | 2024-06-13 10:13AM EDT | 67.50 | 11.50 | 10.40 | 11.35 | 0.00 | - | 2 | 5 | 42.48% |
| SQ250321P00070000 | 2024-06-21 10:00AM EDT | 70.00 | 13.60 | 11.15 | 14.00 | 0.00 | - | 12 | 774 | 47.19% |
| SQ250321P00072500 | 2024-06-12 9:44AM EDT | 72.50 | 12.80 | 12.85 | 14.45 | 0.00 | - | 16 | 2,151 | 41.44% |
| SQ250321P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 16.60 | 15.00 | 17.10 | 0.00 | - | 5 | 14 | 45.46% |
| SQ250321P00077500 | 2024-06-07 3:02PM EDT | 77.50 | 16.85 | 15.95 | 18.80 | 0.00 | - | 2 | 106 | 44.75% |
| SQ250321P00080000 | 2024-06-17 9:50AM EDT | 80.00 | 21.10 | 19.30 | 19.75 | 0.00 | - | 1 | 38 | 39.90% |
| SQ250321P00082500 | 2024-06-07 12:32PM EDT | 82.50 | 20.35 | 20.40 | 22.00 | 0.00 | - | 9 | 9 | 41.14% |
| SQ250321P00085000 | 2024-05-14 3:24PM EDT | 85.00 | 19.63 | 24.20 | 25.35 | 0.00 | - | 1 | 32 | 47.97% |
| SQ250321P00090000 | 2024-06-11 1:02PM EDT | 90.00 | 28.10 | 26.85 | 27.90 | 0.00 | - | 4 | 5 | 38.31% |
| SQ250321P00095000 | 2024-06-06 9:44AM EDT | 95.00 | 30.60 | 30.75 | 32.35 | 0.00 | - | 14 | 29 | 37.92% |
| SQ250321P00105000 | 2024-05-09 10:54AM EDT | 105.00 | 34.60 | 39.85 | 40.50 | 0.00 | - | 5 | 5 | 0.00% |
| SQ250321P00110000 | 2024-05-06 3:20PM EDT | 110.00 | 38.55 | 42.50 | 47.00 | 0.00 | - | - | 1 | 43.60% |
© 2024 Yahoo. Todos los derechos reservados.