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
62.396,05 +172,55 (+0,28%)
Block, Inc. (SQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00020000 | 2024-05-03 1:22PM EDT | 20.00 | 50.35 | 42.00 | 45.15 | 0.00 | - | 1 | 7 | 350.39% |
| SQ240621C00022500 | 2024-02-07 4:41PM EDT | 22.50 | 46.55 | 57.45 | 59.90 | 0.00 | - | 10 | 39 | 1,204.69% |
| SQ240621C00025000 | 2024-02-27 11:33AM EDT | 25.00 | 52.89 | 59.00 | 60.95 | 0.00 | - | 47 | 47 | 1,349.41% |
| SQ240621C00027500 | 2024-03-15 11:41AM EDT | 27.50 | 54.03 | 49.40 | 50.15 | 0.00 | - | 1 | 10 | 764.55% |
| SQ240621C00030000 | 2024-05-31 10:10AM EDT | 30.00 | 32.75 | 32.00 | 35.20 | -12.71 | -27.96% | 2 | 627 | 242.68% |
| SQ240621C00032500 | 2024-02-16 1:32PM EDT | 32.50 | 34.50 | 47.25 | 49.25 | 0.00 | - | 1 | 202 | 765.09% |
| SQ240621C00035000 | 2024-04-05 3:11PM EDT | 35.00 | 42.41 | 34.30 | 35.20 | 0.00 | - | 1 | 106 | 363.96% |
| SQ240621C00037500 | 2024-02-23 12:07PM EDT | 37.50 | 42.60 | 43.20 | 44.90 | 0.00 | - | 15 | 53 | 673.93% |
| SQ240621C00040000 | 2024-05-30 12:42PM EDT | 40.00 | 25.75 | 22.00 | 25.25 | 0.00 | - | 6 | 380 | 166.70% |
| SQ240621C00042500 | 2024-05-20 11:57AM EDT | 42.50 | 30.48 | 19.30 | 22.80 | 0.00 | - | 2 | 243 | 151.76% |
| SQ240621C00045000 | 2024-05-24 2:01PM EDT | 45.00 | 21.86 | 17.00 | 20.30 | 0.00 | - | 6 | 1,077 | 135.60% |
| SQ240621C00047500 | 2024-05-30 10:19AM EDT | 47.50 | 18.36 | 14.50 | 17.85 | 0.00 | - | 1 | 982 | 121.73% |
| SQ240621C00050000 | 2024-05-31 12:42PM EDT | 50.00 | 12.88 | 12.00 | 15.35 | -2.65 | -17.06% | 80 | 1,684 | 106.64% |
| SQ240621C00052500 | 2024-05-30 2:16PM EDT | 52.50 | 13.20 | 11.75 | 12.25 | 0.00 | - | 20 | 718 | 64.55% |
| SQ240621C00055000 | 2024-05-31 3:23PM EDT | 55.00 | 8.54 | 9.30 | 9.90 | -1.86 | -17.88% | 13 | 1,218 | 56.45% |
| SQ240621C00057500 | 2024-05-31 1:36PM EDT | 57.50 | 6.45 | 7.20 | 7.65 | -1.50 | -18.87% | 123 | 977 | 53.03% |
| SQ240621C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 5.20 | 5.15 | 5.30 | -1.20 | -18.75% | 66 | 1,074 | 47.19% |
| SQ240621C00061000 | 2024-05-31 1:28PM EDT | 61.00 | 3.84 | 4.30 | 4.65 | -2.06 | -34.92% | 2 | 15 | 47.63% |
| SQ240621C00062000 | 2024-05-31 2:41PM EDT | 62.00 | 3.29 | 3.75 | 4.10 | -1.51 | -31.46% | 95 | 2,148 | 48.83% |
| SQ240621C00062500 | 2024-05-31 1:33PM EDT | 62.50 | 2.95 | 3.40 | 3.50 | -1.25 | -29.76% | 72 | 2,264 | 43.53% |
| SQ240621C00063000 | 2024-05-31 3:22PM EDT | 63.00 | 2.58 | 3.10 | 3.25 | -1.47 | -36.30% | 466 | 7 | 44.02% |
| SQ240621C00064000 | 2024-05-31 3:55PM EDT | 64.00 | 2.52 | 2.60 | 2.65 | -0.73 | -22.46% | 291 | 93 | 42.60% |
| SQ240621C00065000 | 2024-05-31 3:56PM EDT | 65.00 | 2.04 | 2.11 | 2.17 | -0.64 | -23.88% | 395 | 1,998 | 42.19% |
| SQ240621C00066000 | 2024-05-31 3:02PM EDT | 66.00 | 1.75 | 1.56 | 1.78 | -0.43 | -19.72% | 348 | 150 | 42.26% |
| SQ240621C00067000 | 2024-05-31 3:38PM EDT | 67.00 | 1.10 | 1.22 | 1.44 | -0.63 | -36.42% | 86 | 301 | 42.24% |
| SQ240621C00067500 | 2024-05-31 3:48PM EDT | 67.50 | 1.17 | 1.21 | 1.44 | -0.38 | -24.52% | 105 | 2,028 | 44.92% |
| SQ240621C00068000 | 2024-05-31 3:56PM EDT | 68.00 | 1.03 | 1.07 | 1.14 | -0.82 | -44.32% | 176 | 734 | 41.99% |
| SQ240621C00069000 | 2024-05-31 3:56PM EDT | 69.00 | 0.81 | 0.83 | 0.88 | -0.34 | -29.57% | 656 | 735 | 41.55% |
| SQ240621C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 0.67 | 0.64 | 0.69 | -0.25 | -27.17% | 364 | 6,876 | 41.65% |
| SQ240621C00071000 | 2024-05-31 2:23PM EDT | 71.00 | 0.44 | 0.49 | 0.58 | -0.28 | -38.89% | 23 | 667 | 42.87% |
| SQ240621C00072000 | 2024-05-31 1:48PM EDT | 72.00 | 0.36 | 0.38 | 0.44 | -0.24 | -40.00% | 16 | 508 | 42.63% |
| SQ240621C00072500 | 2024-05-31 2:55PM EDT | 72.50 | 0.31 | 0.35 | 0.38 | -0.24 | -43.64% | 329 | 4,311 | 42.48% |
| SQ240621C00073000 | 2024-05-31 3:38PM EDT | 73.00 | 0.24 | 0.29 | 0.32 | -0.33 | -57.89% | 146 | 435 | 42.09% |
| SQ240621C00074000 | 2024-05-31 2:32PM EDT | 74.00 | 0.21 | 0.22 | 0.25 | -0.19 | -47.50% | 23 | 403 | 42.48% |
| SQ240621C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.16 | 0.17 | 0.19 | -0.17 | -51.52% | 827 | 8,605 | 42.68% |
| SQ240621C00076000 | 2024-05-31 2:39PM EDT | 76.00 | 0.15 | 0.13 | 0.17 | -0.14 | -48.28% | 34 | 191 | 44.34% |
| SQ240621C00077000 | 2024-05-30 11:29AM EDT | 77.00 | 0.17 | 0.07 | 0.14 | -0.12 | -41.38% | 1 | 388 | 45.12% |
| SQ240621C00077500 | 2024-05-31 1:20PM EDT | 77.50 | 0.11 | 0.09 | 0.11 | -0.15 | -57.69% | 18 | 2,074 | 44.34% |
| SQ240621C00078000 | 2024-05-31 10:04AM EDT | 78.00 | 0.12 | 0.05 | 0.11 | -0.10 | -45.45% | 7 | 341 | 45.51% |
| SQ240621C00079000 | 2024-05-31 12:29PM EDT | 79.00 | 0.08 | 0.05 | 0.09 | -0.08 | -50.00% | 17 | 66 | 46.29% |
| SQ240621C00080000 | 2024-05-31 2:53PM EDT | 80.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 230 | 7,347 | 47.46% |
| SQ240621C00081000 | 2024-05-29 3:25PM EDT | 81.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 45 | 78 | 51.56% |
| SQ240621C00082000 | 2024-05-30 11:05AM EDT | 82.00 | 0.13 | 0.03 | 0.09 | 0.00 | - | 6 | 34 | 52.93% |
| SQ240621C00082500 | 2024-05-31 3:11PM EDT | 82.50 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 137 | 3,292 | 50.59% |
| SQ240621C00083000 | 2024-05-28 3:31PM EDT | 83.00 | 0.10 | 0.02 | 0.09 | 0.00 | - | 15 | 28 | 50.98% |
| SQ240621C00084000 | 2024-05-31 3:04PM EDT | 84.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 108 | 42 | 52.34% |
| SQ240621C00085000 | 2024-05-31 2:57PM EDT | 85.00 | 0.04 | 0.04 | 0.08 | -0.04 | -50.00% | 70 | 6,536 | 55.47% |
| SQ240621C00087500 | 2024-05-31 3:34PM EDT | 87.50 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 74 | 2,457 | 58.79% |
| SQ240621C00090000 | 2024-05-31 1:18PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 6,624 | 56.25% |
| SQ240621C00092500 | 2024-05-31 10:01AM EDT | 92.50 | 0.05 | 0.00 | 0.11 | -0.02 | -28.57% | 2 | 1,410 | 68.36% |
| SQ240621C00095000 | 2024-05-31 3:07PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 28 | 2,348 | 71.48% |
| SQ240621C00097500 | 2024-05-31 3:05PM EDT | 97.50 | 0.04 | 0.01 | 0.10 | +0.01 | +33.33% | 43 | 1,454 | 76.56% |
| SQ240621C00100000 | 2024-05-31 3:08PM EDT | 100.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 10 | 9,500 | 71.09% |
| SQ240621C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 17 | 2,222 | 79.69% |
| SQ240621C00110000 | 2024-05-31 11:23AM EDT | 110.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 3 | 2,592 | 84.38% |
| SQ240621C00115000 | 2024-05-31 9:35AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 1,410 | 87.50% |
| SQ240621C00120000 | 2024-05-28 3:29PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 40 | 1,247 | 96.09% |
| SQ240621C00125000 | 2024-05-22 11:11AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 911 | 98.44% |
| SQ240621C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 27 | 6,068 | 106.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00020000 | 2024-03-05 2:11PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 204.69% |
| SQ240621P00022500 | 2024-05-24 3:31PM EDT | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 377 | 173.44% |
| SQ240621P00025000 | 2024-05-22 2:45PM EDT | 25.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 24 | 375 | 288.28% |
| SQ240621P00027500 | 2024-05-31 2:22PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 4,045 | 131.25% |
| SQ240621P00030000 | 2024-05-21 9:57AM EDT | 30.00 | 0.07 | 0.01 | 0.42 | 0.00 | - | 1 | 2,658 | 169.92% |
| SQ240621P00032500 | 2024-05-13 11:15AM EDT | 32.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 60 | 4,528 | 125.00% |
| SQ240621P00035000 | 2024-05-22 2:32PM EDT | 35.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 5,214 | 101.56% |
| SQ240621P00037500 | 2024-05-13 11:16AM EDT | 37.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 60 | 1,700 | 99.61% |
| SQ240621P00040000 | 2024-05-31 2:42PM EDT | 40.00 | 0.04 | 0.00 | 0.09 | -0.01 | -20.00% | 2 | 1,443 | 87.50% |
| SQ240621P00042500 | 2024-05-22 10:55AM EDT | 42.50 | 0.05 | 0.03 | 0.10 | +0.01 | +25.00% | 1 | 4,111 | 81.25% |
| SQ240621P00045000 | 2024-05-30 10:12AM EDT | 45.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 5,330 | 68.75% |
| SQ240621P00047500 | 2024-05-31 10:10AM EDT | 47.50 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 2,368 | 62.50% |
| SQ240621P00050000 | 2024-05-31 3:44PM EDT | 50.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 21 | 8,427 | 54.88% |
| SQ240621P00052500 | 2024-05-31 1:15PM EDT | 52.50 | 0.20 | 0.11 | 0.18 | +0.06 | +42.86% | 14 | 6,261 | 50.39% |
| SQ240621P00055000 | 2024-05-31 3:23PM EDT | 55.00 | 0.33 | 0.24 | 0.27 | +0.06 | +22.22% | 89 | 6,105 | 46.97% |
| SQ240621P00057500 | 2024-05-31 3:50PM EDT | 57.50 | 0.57 | 0.45 | 0.62 | +0.11 | +23.91% | 301 | 3,451 | 47.17% |
| SQ240621P00060000 | 2024-05-31 3:56PM EDT | 60.00 | 0.96 | 0.89 | 0.98 | +0.10 | +11.63% | 209 | 9,375 | 42.33% |
| SQ240621P00061000 | 2024-05-31 3:33PM EDT | 61.00 | 1.52 | 1.03 | 1.24 | +0.43 | +39.45% | 23 | 592 | 41.50% |
| SQ240621P00062000 | 2024-05-31 3:42PM EDT | 62.00 | 1.87 | 1.46 | 1.58 | +0.62 | +49.60% | 80 | 2,707 | 41.16% |
| SQ240621P00062500 | 2024-05-31 3:37PM EDT | 62.50 | 1.98 | 1.68 | 1.73 | +0.43 | +27.74% | 134 | 2,461 | 40.28% |
| SQ240621P00063000 | 2024-05-31 2:22PM EDT | 63.00 | 2.21 | 1.88 | 1.94 | +0.50 | +29.24% | 247 | 733 | 40.19% |
| SQ240621P00064000 | 2024-05-31 3:42PM EDT | 64.00 | 2.72 | 2.32 | 2.39 | +0.50 | +22.52% | 49 | 237 | 39.67% |
| SQ240621P00065000 | 2024-05-31 3:49PM EDT | 65.00 | 3.36 | 2.85 | 2.92 | +0.81 | +31.76% | 217 | 12,424 | 39.40% |
| SQ240621P00066000 | 2024-05-31 3:41PM EDT | 66.00 | 3.65 | 3.40 | 3.55 | +0.50 | +15.87% | 62 | 348 | 39.75% |
| SQ240621P00067000 | 2024-05-31 3:59PM EDT | 67.00 | 4.10 | 4.05 | 4.20 | +0.60 | +17.14% | 132 | 215 | 39.40% |
| SQ240621P00067500 | 2024-05-31 3:59PM EDT | 67.50 | 4.45 | 4.35 | 4.55 | +0.20 | +4.71% | 177 | 2,438 | 39.31% |
| SQ240621P00068000 | 2024-05-31 11:05AM EDT | 68.00 | 5.31 | 4.65 | 4.95 | +0.91 | +20.68% | 11 | 195 | 39.89% |
| SQ240621P00069000 | 2024-05-31 2:46PM EDT | 69.00 | 6.25 | 5.40 | 5.75 | +1.45 | +30.21% | 10 | 69 | 40.50% |
| SQ240621P00070000 | 2024-05-31 2:41PM EDT | 70.00 | 7.24 | 6.05 | 6.50 | +1.39 | +23.76% | 36 | 7,435 | 39.01% |
| SQ240621P00071000 | 2024-05-30 10:40AM EDT | 71.00 | 7.98 | 7.05 | 7.40 | +1.88 | +30.82% | 1 | 263 | 40.23% |
| SQ240621P00072000 | 2024-05-28 3:30PM EDT | 72.00 | 9.55 | 7.95 | 8.50 | +2.67 | +38.81% | 6 | 43 | 46.53% |
| SQ240621P00072500 | 2024-05-31 3:27PM EDT | 72.50 | 9.50 | 8.40 | 10.75 | +2.60 | +37.68% | 131 | 6,520 | 62.06% |
| SQ240621P00073000 | 2024-05-31 10:21AM EDT | 73.00 | 9.07 | 8.80 | 9.30 | +0.57 | +6.71% | 30 | 105 | 44.14% |
| SQ240621P00074000 | 2024-05-31 3:46PM EDT | 74.00 | 10.90 | 9.75 | 10.15 | +1.99 | +22.33% | 2 | 41 | 41.65% |
| SQ240621P00075000 | 2024-05-31 3:54PM EDT | 75.00 | 11.43 | 10.65 | 11.10 | +1.13 | +10.97% | 16 | 3,322 | 42.19% |
| SQ240621P00076000 | 2024-05-22 2:00PM EDT | 76.00 | 8.70 | 11.65 | 12.10 | 0.00 | - | - | 6 | 44.82% |
| SQ240621P00077500 | 2024-05-31 1:46PM EDT | 77.50 | 14.33 | 12.55 | 13.90 | +2.34 | +19.52% | 4 | 6,542 | 61.38% |
| SQ240621P00078000 | 2024-05-28 2:31PM EDT | 78.00 | 12.68 | 13.00 | 16.00 | 0.00 | - | 1 | 2 | 66.16% |
| SQ240621P00079000 | 2024-05-20 10:17AM EDT | 79.00 | 7.17 | 14.00 | 17.00 | 0.00 | - | - | 2 | 69.14% |
| SQ240621P00080000 | 2024-05-31 9:33AM EDT | 80.00 | 16.95 | 15.00 | 18.00 | +1.72 | +11.29% | 34 | 1,601 | 72.02% |
| SQ240621P00081000 | 2024-05-21 11:02AM EDT | 81.00 | 10.61 | 15.95 | 19.00 | 0.00 | - | - | 5 | 73.97% |
| SQ240621P00082000 | 2024-05-30 12:02PM EDT | 82.00 | 16.17 | 16.95 | 20.00 | 0.00 | - | 2 | 2 | 76.71% |
| SQ240621P00082500 | 2024-05-23 1:43PM EDT | 82.50 | 16.10 | 17.45 | 20.90 | 0.00 | - | 3 | 268 | 84.72% |
| SQ240621P00085000 | 2024-05-30 2:55PM EDT | 85.00 | 19.88 | 19.95 | 23.00 | 0.00 | - | 151 | 1 | 84.57% |
| SQ240621P00087500 | 2024-05-30 2:39PM EDT | 87.50 | 22.10 | 22.40 | 25.95 | 0.00 | - | 110 | 0 | 98.00% |
| SQ240621P00090000 | 2024-05-13 10:21AM EDT | 90.00 | 19.00 | 24.90 | 28.00 | 0.00 | - | 14 | 0 | 95.61% |
| SQ240621P00092500 | 2024-05-13 11:50AM EDT | 92.50 | 21.65 | 27.40 | 30.95 | 0.00 | - | 1 | 0 | 110.06% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 95.00 | 24.98 | 22.40 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00097500 | 2024-04-15 1:05PM EDT | 97.50 | 23.15 | 25.60 | 26.45 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 22.95 | 28.35 | 29.20 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 105.00 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240621P00110000 | 2024-03-06 3:00PM EDT | 110.00 | 34.10 | 32.65 | 33.50 | 0.00 | - | 7 | 7 | 0.00% |
| SQ240621P00115000 | 2024-05-03 11:15AM EDT | 115.00 | 43.50 | 49.90 | 53.00 | 0.00 | - | 1 | 0 | 143.26% |
| SQ240621P00120000 | 2024-03-15 10:16AM EDT | 120.00 | 39.09 | 42.60 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00125000 | 2023-08-18 10:14AM EDT | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 395.53% |
| SQ240621P00130000 | 2023-08-18 12:02PM EDT | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 404.40% |
© 2024 Yahoo. Tutti i diritti riservati.