Mercados españoles abiertos en 4 hrs 36 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.811,80 +183,32 (+0,49%) Dólar/Euro
1,0731 -0,0002 (-0,02%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.191,65 +327,78 (+0,55%)
Block, Inc. (SQ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00045000 | 2024-04-19 1:40PM EDT | 45.00 | 25.98 | 27.30 | 29.30 | 0.00 | - | 5 | 5 | 606.25% |
| SQ240426C00050000 | 2024-04-22 9:42AM EDT | 50.00 | 21.02 | 21.65 | 23.15 | 0.00 | - | 1 | 5 | 457.81% |
| SQ240426C00055000 | 2024-04-24 11:09AM EDT | 55.00 | 16.07 | 16.35 | 19.05 | -3.08 | -16.08% | 1 | 5 | 508.59% |
| SQ240426C00060000 | 2024-04-23 3:29PM EDT | 60.00 | 14.90 | 12.10 | 13.20 | 0.00 | - | 5 | 58 | 277.73% |
| SQ240426C00061000 | 2024-04-23 12:44PM EDT | 61.00 | 13.05 | 11.00 | 12.90 | 0.00 | - | 4 | 4 | 208.20% |
| SQ240426C00062000 | 2024-04-23 3:29PM EDT | 62.00 | 12.90 | 9.70 | 12.15 | 0.00 | - | 6 | 6 | 185.94% |
| SQ240426C00063000 | 2024-04-19 12:32PM EDT | 63.00 | 9.23 | 9.15 | 11.10 | +1.47 | +18.94% | 2 | 2 | 210.94% |
| SQ240426C00064000 | 2024-04-22 10:02AM EDT | 64.00 | 8.12 | 7.95 | 9.85 | 0.00 | - | 6 | 4 | 149.22% |
| SQ240426C00065000 | 2024-04-25 2:13PM EDT | 65.00 | 8.15 | 7.15 | 8.00 | -0.46 | -5.34% | 28 | 50 | 155.47% |
| SQ240426C00066000 | 2024-04-24 10:48AM EDT | 66.00 | 8.20 | 6.30 | 7.60 | 0.00 | - | 3 | 12 | 130.47% |
| SQ240426C00067000 | 2024-04-24 10:48AM EDT | 67.00 | 7.20 | 5.15 | 6.20 | 0.00 | - | 3 | 7 | 150.00% |
| SQ240426C00068000 | 2024-04-25 3:50PM EDT | 68.00 | 5.09 | 3.75 | 6.45 | -0.81 | -13.73% | 2 | 23 | 119.53% |
| SQ240426C00069000 | 2024-04-24 3:04PM EDT | 69.00 | 4.97 | 2.75 | 4.40 | 0.00 | - | 4 | 52 | 131.45% |
| SQ240426C00070000 | 2024-04-25 2:03PM EDT | 70.00 | 3.08 | 2.59 | 3.10 | -0.96 | -23.76% | 33 | 205 | 50.00% |
| SQ240426C00071000 | 2024-04-25 3:52PM EDT | 71.00 | 2.30 | 1.83 | 2.67 | -1.10 | -32.35% | 185 | 396 | 75.78% |
| SQ240426C00072000 | 2024-04-25 3:59PM EDT | 72.00 | 1.36 | 1.08 | 1.56 | -1.24 | -47.69% | 1,792 | 1,104 | 57.42% |
| SQ240426C00073000 | 2024-04-25 3:59PM EDT | 73.00 | 0.80 | 0.71 | 0.76 | -1.11 | -58.12% | 397 | 1,271 | 54.88% |
| SQ240426C00074000 | 2024-04-25 3:58PM EDT | 74.00 | 0.42 | 0.34 | 0.39 | -0.99 | -70.21% | 1,225 | 4,021 | 54.49% |
| SQ240426C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 0.19 | 0.17 | 0.18 | -0.64 | -77.11% | 721 | 3,193 | 56.25% |
| SQ240426C00076000 | 2024-04-25 3:58PM EDT | 76.00 | 0.08 | 0.06 | 0.09 | -0.44 | -84.62% | 661 | 1,414 | 57.42% |
| SQ240426C00077000 | 2024-04-25 3:59PM EDT | 77.00 | 0.04 | 0.01 | 0.04 | -0.28 | -87.50% | 5,382 | 1,429 | 57.03% |
| SQ240426C00078000 | 2024-04-25 3:57PM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 135 | 2,382 | 62.50% |
| SQ240426C00079000 | 2024-04-25 3:55PM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 29 | 839 | 75.00% |
| SQ240426C00080000 | 2024-04-25 2:58PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 57 | 2,084 | 71.88% |
| SQ240426C00081000 | 2024-04-25 12:13PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 673 | 78.13% |
| SQ240426C00082000 | 2024-04-25 1:39PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 901 | 87.50% |
| SQ240426C00083000 | 2024-04-24 10:56AM EDT | 83.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 7 | 796 | 137.50% |
| SQ240426C00084000 | 2024-04-24 11:17AM EDT | 84.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 4 | 1,060 | 143.75% |
| SQ240426C00085000 | 2024-04-25 2:45PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,362 | 118.75% |
| SQ240426C00086000 | 2024-04-25 3:06PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 736 | 118.75% |
| SQ240426C00087000 | 2024-04-24 9:45AM EDT | 87.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 6 | 98 | 176.56% |
| SQ240426C00088000 | 2024-04-24 11:44AM EDT | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 353 | 131.25% |
| SQ240426C00089000 | 2024-04-24 10:02AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 443 | 165.63% |
| SQ240426C00090000 | 2024-04-24 10:50AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 937 | 143.75% |
| SQ240426C00091000 | 2024-04-24 12:09PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 150.00% |
| SQ240426C00092000 | 2024-04-23 11:36AM EDT | 92.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 111 | 156.25% |
| SQ240426C00093000 | 2024-04-24 10:10AM EDT | 93.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 395 | 229.69% |
| SQ240426C00094000 | 2024-04-23 10:24AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 344 | 175.00% |
| SQ240426C00095000 | 2024-04-23 3:09PM EDT | 95.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 525 | 302.34% |
| SQ240426C00096000 | 2024-04-19 12:17PM EDT | 96.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 272 | 311.33% |
| SQ240426C00097000 | 2024-04-23 2:02PM EDT | 97.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 60 | 26 | 320.31% |
| SQ240426C00098000 | 2024-04-19 9:41AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 390 | 212.50% |
| SQ240426C00100000 | 2024-04-17 10:59AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 576 | 212.50% |
| SQ240426C00105000 | 2024-04-25 12:46PM EDT | 105.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 5 | 61 | 334.38% |
| SQ240426C00110000 | 2024-04-12 10:05AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 42 | 293.75% |
| SQ240426C00115000 | 2024-04-17 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 287.50% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00045000 | 2024-04-19 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 337.50% |
| SQ240426P00050000 | 2024-04-18 3:39PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 268.75% |
| SQ240426P00055000 | 2024-04-17 9:47AM EDT | 55.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 65 | 287.50% |
| SQ240426P00060000 | 2024-04-24 11:10AM EDT | 60.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 1,056 | 165.63% |
| SQ240426P00061000 | 2024-04-22 2:31PM EDT | 61.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 31 | 489 | 194.92% |
| SQ240426P00062000 | 2024-04-23 10:56AM EDT | 62.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 13 | 51 | 180.08% |
| SQ240426P00063000 | 2024-04-25 12:10PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 215 | 106.25% |
| SQ240426P00064000 | 2024-04-24 3:41PM EDT | 64.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 38 | 540 | 150.39% |
| SQ240426P00065000 | 2024-04-25 3:51PM EDT | 65.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 96 | 3,305 | 96.88% |
| SQ240426P00066000 | 2024-04-25 1:15PM EDT | 66.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 45 | 921 | 89.06% |
| SQ240426P00067000 | 2024-04-25 3:56PM EDT | 67.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 46 | 407 | 82.03% |
| SQ240426P00068000 | 2024-04-25 3:24PM EDT | 68.00 | 0.02 | 0.01 | 0.09 | -0.06 | -75.00% | 44 | 746 | 75.78% |
| SQ240426P00069000 | 2024-04-25 3:56PM EDT | 69.00 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 392 | 1,840 | 64.06% |
| SQ240426P00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.11 | 0.07 | 0.17 | -0.07 | -38.89% | 3,497 | 2,133 | 60.74% |
| SQ240426P00071000 | 2024-04-25 3:43PM EDT | 71.00 | 0.20 | 0.20 | 0.34 | -0.08 | -28.57% | 3,200 | 1,335 | 59.57% |
| SQ240426P00072000 | 2024-04-25 3:59PM EDT | 72.00 | 0.47 | 0.48 | 0.50 | -0.03 | -6.00% | 407 | 2,757 | 54.59% |
| SQ240426P00073000 | 2024-04-25 3:55PM EDT | 73.00 | 0.83 | 0.89 | 0.95 | +0.14 | +20.29% | 401 | 1,127 | 53.32% |
| SQ240426P00074000 | 2024-04-25 3:58PM EDT | 74.00 | 1.46 | 1.50 | 1.76 | +0.39 | +36.45% | 113 | 2,690 | 58.59% |
| SQ240426P00075000 | 2024-04-25 3:32PM EDT | 75.00 | 2.01 | 2.00 | 2.55 | +0.31 | +18.24% | 95 | 1,126 | 72.07% |
| SQ240426P00076000 | 2024-04-25 1:08PM EDT | 76.00 | 3.36 | 2.84 | 4.10 | +1.25 | +59.24% | 530 | 805 | 81.64% |
| SQ240426P00077000 | 2024-04-25 12:49PM EDT | 77.00 | 4.55 | 3.95 | 5.90 | +1.66 | +57.44% | 6 | 272 | 141.41% |
| SQ240426P00078000 | 2024-04-25 3:14PM EDT | 78.00 | 4.92 | 4.85 | 6.65 | +1.02 | +26.15% | 14 | 354 | 142.77% |
| SQ240426P00079000 | 2024-04-25 3:51PM EDT | 79.00 | 5.92 | 5.30 | 6.85 | +1.27 | +27.31% | 38 | 105 | 168.75% |
| SQ240426P00080000 | 2024-04-25 2:12PM EDT | 80.00 | 7.09 | 6.85 | 7.75 | +1.36 | +23.73% | 187 | 344 | 109.38% |
| SQ240426P00081000 | 2024-04-25 10:27AM EDT | 81.00 | 9.10 | 7.85 | 8.75 | +3.30 | +56.90% | 3 | 114 | 120.31% |
| SQ240426P00082000 | 2024-04-24 2:16PM EDT | 82.00 | 6.99 | 8.85 | 10.25 | 0.00 | - | 19 | 1 | 177.73% |
| SQ240426P00083000 | 2024-04-24 2:59PM EDT | 83.00 | 11.15 | 9.85 | 11.50 | +2.00 | +21.86% | 15 | 2 | 207.42% |
| SQ240426P00084000 | 2024-04-25 11:24AM EDT | 84.00 | 12.10 | 10.85 | 11.85 | +1.95 | +19.21% | 9 | 5 | 165.63% |
| SQ240426P00085000 | 2024-04-24 2:16PM EDT | 85.00 | 9.95 | 10.65 | 12.90 | 0.00 | - | 33 | 10 | 261.33% |
| SQ240426P00086000 | 2024-04-16 11:39AM EDT | 86.00 | 12.33 | 12.05 | 13.90 | 0.00 | - | 1 | 0 | 274.61% |
| SQ240426P00087000 | 2024-04-25 10:40AM EDT | 87.00 | 15.10 | 13.15 | 15.90 | +2.15 | +16.60% | 5 | 1 | 233.98% |
| SQ240426P00088000 | 2024-04-24 10:01AM EDT | 88.00 | 16.15 | 14.20 | 16.70 | +3.15 | +24.23% | 1 | 0 | 230.86% |
| SQ240426P00089000 | 2024-04-25 10:28AM EDT | 89.00 | 17.15 | 15.90 | 16.75 | +10.10 | +143.26% | 1 | 0 | 209.38% |
| SQ240426P00090000 | 2024-04-25 10:17AM EDT | 90.00 | 18.10 | 16.85 | 18.85 | +5.51 | +43.76% | 11 | 0 | 317.19% |
| SQ240426P00091000 | 2024-04-24 9:54AM EDT | 91.00 | 15.65 | 16.55 | 18.30 | 0.00 | - | 5 | 0 | 218.75% |
| SQ240426P00093000 | 2024-04-17 10:33AM EDT | 93.00 | 19.75 | 18.95 | 20.50 | 0.00 | - | - | 0 | 292.19% |
| SQ240426P00094000 | 2024-04-16 10:01AM EDT | 94.00 | 21.00 | 20.00 | 21.90 | 0.00 | - | - | 0 | 369.14% |
| SQ240426P00096000 | 2024-04-25 11:24AM EDT | 96.00 | 24.10 | 22.75 | 24.95 | +1.10 | +4.78% | 8 | 0 | 383.20% |
| SQ240426P00097000 | 2024-04-17 10:28AM EDT | 97.00 | 23.75 | 23.80 | 24.80 | 0.00 | - | - | 0 | 268.75% |
© 2024 Yahoo. Todos los derechos reservados.