Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.395,25 +191,94 (+0,31%)
Block, Inc. (SQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00050000 | 2024-05-31 2:12PM EDT | 50.00 | 13.20 | 12.25 | 15.10 | -2.15 | -14.01% | 3 | 1 | 171.29% |
| SQ240607C00055000 | 2024-05-31 2:12PM EDT | 55.00 | 8.25 | 9.00 | 9.80 | -2.48 | -23.11% | 1 | 5 | 85.06% |
| SQ240607C00057000 | 2024-05-31 2:12PM EDT | 57.00 | 6.30 | 7.10 | 8.25 | -8.35 | -57.00% | 1 | 1 | 84.86% |
| SQ240607C00058000 | 2024-05-31 11:13AM EDT | 58.00 | 5.35 | 6.15 | 6.35 | -3.00 | -35.93% | 9 | 29 | 52.25% |
| SQ240607C00059000 | 2024-05-31 2:06PM EDT | 59.00 | 4.40 | 5.10 | 5.60 | -5.40 | -55.10% | 44 | 13 | 51.56% |
| SQ240607C00060000 | 2024-05-31 2:24PM EDT | 60.00 | 3.65 | 3.70 | 4.75 | -1.64 | -31.00% | 17 | 71 | 61.62% |
| SQ240607C00061000 | 2024-05-31 2:12PM EDT | 61.00 | 3.00 | 3.45 | 4.05 | -1.95 | -39.39% | 130 | 75 | 52.34% |
| SQ240607C00062000 | 2024-05-31 3:56PM EDT | 62.00 | 2.58 | 2.67 | 2.94 | -1.57 | -37.83% | 257 | 37 | 48.88% |
| SQ240607C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 2.05 | 2.02 | 2.10 | -0.68 | -24.91% | 877 | 64 | 42.68% |
| SQ240607C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 1.49 | 1.46 | 1.50 | -0.69 | -31.65% | 1,065 | 176 | 41.26% |
| SQ240607C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.03 | 0.99 | 1.06 | -0.51 | -33.12% | 6,976 | 345 | 41.36% |
| SQ240607C00066000 | 2024-05-31 3:59PM EDT | 66.00 | 0.70 | 0.67 | 0.73 | -0.52 | -42.62% | 2,835 | 632 | 41.70% |
| SQ240607C00067000 | 2024-05-31 3:50PM EDT | 67.00 | 0.43 | 0.31 | 0.52 | -0.44 | -50.57% | 3,046 | 367 | 43.26% |
| SQ240607C00068000 | 2024-05-31 3:47PM EDT | 68.00 | 0.20 | 0.28 | 0.30 | -0.37 | -64.91% | 1,769 | 908 | 41.70% |
| SQ240607C00069000 | 2024-05-31 3:59PM EDT | 69.00 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 435 | 427 | 42.77% |
| SQ240607C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.13 | 0.11 | 0.13 | -0.15 | -53.57% | 1,315 | 2,093 | 43.75% |
| SQ240607C00071000 | 2024-05-31 3:45PM EDT | 71.00 | 0.06 | 0.07 | 0.09 | -0.15 | -71.43% | 80 | 324 | 45.31% |
| SQ240607C00072000 | 2024-05-31 3:10PM EDT | 72.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 100 | 459 | 44.92% |
| SQ240607C00073000 | 2024-05-31 1:42PM EDT | 73.00 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 8 | 316 | 52.15% |
| SQ240607C00074000 | 2024-05-31 2:20PM EDT | 74.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 23 | 172 | 51.56% |
| SQ240607C00075000 | 2024-05-31 3:44PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 76 | 908 | 51.95% |
| SQ240607C00076000 | 2024-05-30 3:14PM EDT | 76.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 502 | 53.91% |
| SQ240607C00077000 | 2024-05-31 12:18PM EDT | 77.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 212 | 369 | 57.81% |
| SQ240607C00078000 | 2024-05-31 11:01AM EDT | 78.00 | 0.02 | 0.01 | 0.30 | -0.03 | -60.00% | 1 | 392 | 84.18% |
| SQ240607C00079000 | 2024-05-31 9:54AM EDT | 79.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 10 | 83 | 84.18% |
| SQ240607C00080000 | 2024-05-31 9:58AM EDT | 80.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 13 | 412 | 65.63% |
| SQ240607C00081000 | 2024-05-31 12:18PM EDT | 81.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 260 | 65.63% |
| SQ240607C00082000 | 2024-05-31 3:13PM EDT | 82.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 87 | 89.84% |
| SQ240607C00083000 | 2024-05-28 3:55PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 80 | 77.34% |
| SQ240607C00084000 | 2024-05-31 9:31AM EDT | 84.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 80 | 80.47% |
| SQ240607C00085000 | 2024-05-31 9:36AM EDT | 85.00 | 0.02 | 0.00 | 1.20 | -0.02 | -50.00% | 6 | 161 | 149.32% |
| SQ240607C00086000 | 2024-05-29 9:41AM EDT | 86.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 345 | 85.94% |
| SQ240607C00087000 | 2024-05-31 3:20PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 348 | 78.13% |
| SQ240607C00090000 | 2024-05-31 1:17PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 563 | 95.31% |
| SQ240607C00095000 | 2024-05-22 10:05AM EDT | 95.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 100 | 86 | 166.80% |
| SQ240607C00100000 | 2024-05-31 10:10AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 126.56% |
| SQ240607C00105000 | 2024-05-24 11:30AM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 150.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00045000 | 2024-05-31 3:07PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 33 | 66 | 101.56% |
| SQ240607P00050000 | 2024-05-31 1:17PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 104 | 94 | 76.56% |
| SQ240607P00052000 | 2024-05-29 3:13PM EDT | 52.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 4 | 71.09% |
| SQ240607P00053000 | 2024-05-31 11:26AM EDT | 53.00 | 0.04 | 0.02 | 0.67 | +0.01 | +33.33% | 8 | 22 | 102.34% |
| SQ240607P00054000 | 2024-05-31 3:54PM EDT | 54.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 35 | 222 | 62.50% |
| SQ240607P00055000 | 2024-05-31 2:23PM EDT | 55.00 | 0.08 | 0.04 | 0.09 | +0.03 | +60.00% | 23 | 68 | 60.16% |
| SQ240607P00056000 | 2024-05-31 1:40PM EDT | 56.00 | 0.08 | 0.04 | 0.11 | -0.03 | -27.27% | 16 | 61 | 55.66% |
| SQ240607P00057000 | 2024-05-31 3:55PM EDT | 57.00 | 0.13 | 0.06 | 0.11 | +0.01 | +8.33% | 141 | 19 | 50.78% |
| SQ240607P00058000 | 2024-05-31 3:58PM EDT | 58.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 636 | 315 | 49.02% |
| SQ240607P00059000 | 2024-05-31 3:59PM EDT | 59.00 | 0.13 | 0.14 | 0.18 | -0.04 | -23.53% | 395 | 238 | 46.09% |
| SQ240607P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 0.34 | 0.21 | 0.26 | +0.08 | +30.77% | 391 | 1,584 | 43.46% |
| SQ240607P00061000 | 2024-05-31 3:58PM EDT | 61.00 | 0.41 | 0.35 | 0.51 | +0.06 | +17.14% | 788 | 116 | 46.34% |
| SQ240607P00062000 | 2024-05-31 3:50PM EDT | 62.00 | 0.70 | 0.58 | 0.61 | +0.10 | +16.67% | 393 | 291 | 40.58% |
| SQ240607P00063000 | 2024-05-31 3:59PM EDT | 63.00 | 0.90 | 0.89 | 0.92 | +0.02 | +2.27% | 1,494 | 991 | 39.70% |
| SQ240607P00064000 | 2024-05-31 3:59PM EDT | 64.00 | 1.35 | 1.30 | 1.36 | +0.20 | +17.39% | 1,431 | 1,086 | 39.55% |
| SQ240607P00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.88 | 1.85 | 1.91 | +0.21 | +12.57% | 452 | 661 | 39.36% |
| SQ240607P00066000 | 2024-05-31 3:46PM EDT | 66.00 | 3.17 | 2.48 | 2.71 | +1.04 | +48.83% | 345 | 437 | 43.60% |
| SQ240607P00067000 | 2024-05-31 3:58PM EDT | 67.00 | 3.42 | 3.10 | 3.40 | +0.99 | +40.74% | 58 | 243 | 41.80% |
| SQ240607P00068000 | 2024-05-31 3:58PM EDT | 68.00 | 4.23 | 4.05 | 4.25 | +0.86 | +25.52% | 44 | 467 | 43.07% |
| SQ240607P00069000 | 2024-05-31 2:46PM EDT | 69.00 | 5.80 | 4.65 | 6.15 | +1.65 | +39.76% | 26 | 236 | 56.49% |
| SQ240607P00070000 | 2024-05-31 3:26PM EDT | 70.00 | 7.18 | 5.80 | 6.95 | +1.93 | +36.76% | 17 | 170 | 62.11% |
| SQ240607P00071000 | 2024-05-31 12:36PM EDT | 71.00 | 8.20 | 6.05 | 7.20 | +2.55 | +45.13% | 11 | 79 | 59.28% |
| SQ240607P00072000 | 2024-05-31 3:48PM EDT | 72.00 | 8.65 | 7.60 | 8.10 | +1.53 | +21.49% | 7 | 211 | 58.11% |
| SQ240607P00073000 | 2024-05-31 3:34PM EDT | 73.00 | 9.98 | 7.95 | 9.20 | +2.94 | +41.76% | 2 | 122 | 70.41% |
| SQ240607P00074000 | 2024-05-31 3:46PM EDT | 74.00 | 10.85 | 8.95 | 11.20 | +2.95 | +37.34% | 3 | 86 | 66.02% |
| SQ240607P00075000 | 2024-05-31 11:22AM EDT | 75.00 | 11.70 | 10.30 | 11.35 | +2.42 | +26.08% | 3 | 23 | 90.23% |
| SQ240607P00076000 | 2024-05-22 11:04AM EDT | 76.00 | 7.87 | 11.00 | 12.50 | 0.00 | - | 33 | 2 | 103.91% |
| SQ240607P00077000 | 2024-05-22 9:58AM EDT | 77.00 | 9.28 | 11.95 | 15.35 | 0.00 | - | 1 | 0 | 117.09% |
| SQ240607P00078000 | 2024-05-29 11:36AM EDT | 78.00 | 12.65 | 12.90 | 16.00 | 0.00 | - | 1 | 4 | 111.82% |
| SQ240607P00079000 | 2024-05-30 9:46AM EDT | 79.00 | 13.40 | 14.00 | 15.15 | 0.00 | - | 1 | 1 | 95.70% |
| SQ240607P00080000 | 2024-05-31 10:54AM EDT | 80.00 | 16.62 | 14.90 | 16.15 | +2.32 | +16.22% | 1 | 0 | 100.20% |
| SQ240607P00081000 | 2024-05-30 9:55AM EDT | 81.00 | 15.25 | 16.00 | 17.20 | 0.00 | - | 17 | 0 | 108.79% |
| SQ240607P00082000 | 2024-05-21 11:07AM EDT | 82.00 | 11.35 | 16.90 | 20.10 | 0.00 | - | 3 | 0 | 134.38% |
| SQ240607P00087000 | 2024-05-03 3:53PM EDT | 87.00 | 17.54 | 21.90 | 25.00 | 0.00 | - | 18 | 0 | 153.32% |
© 2024 Yahoo. Tutti i diritti riservati.