Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.134,79 +279,77 (+0,45%)
Block, Inc. (SQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-05-20 3:47PM EDT | 32.50 | 41.08 | 28.55 | 31.15 | 0.00 | - | 1 | 2 | 115.23% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 411.18% |
| SQ240719C00040000 | 2024-06-11 1:08PM EDT | 40.00 | 23.65 | 22.25 | 23.60 | 0.00 | - | 1 | 9 | 111.52% |
| SQ240719C00042500 | 2024-04-15 1:42PM EDT | 42.50 | 32.78 | 29.15 | 29.85 | 0.00 | - | 3 | 3 | 295.51% |
| SQ240719C00045000 | 2024-05-22 9:51AM EDT | 45.00 | 23.84 | 17.15 | 18.75 | 0.00 | - | 4 | 15 | 88.38% |
| SQ240719C00047500 | 2024-05-31 2:12PM EDT | 47.50 | 16.20 | 14.70 | 17.15 | 0.00 | - | 1 | 44 | 89.70% |
| SQ240719C00050000 | 2024-06-12 3:26PM EDT | 50.00 | 15.30 | 11.60 | 13.85 | 0.00 | - | 10 | 145 | 59.67% |
| SQ240719C00055000 | 2024-06-13 1:49PM EDT | 55.00 | 8.69 | 7.80 | 8.35 | 0.00 | - | 1 | 313 | 52.49% |
| SQ240719C00057500 | 2024-06-14 12:28PM EDT | 57.50 | 6.00 | 5.10 | 7.25 | -0.67 | -10.04% | 1 | 217 | 62.62% |
| SQ240719C00060000 | 2024-06-14 3:56PM EDT | 60.00 | 4.40 | 4.35 | 4.50 | -0.10 | -2.22% | 96 | 626 | 44.61% |
| SQ240719C00062500 | 2024-06-14 3:59PM EDT | 62.50 | 3.05 | 3.00 | 3.10 | -0.08 | -2.56% | 209 | 1,121 | 43.14% |
| SQ240719C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 1.99 | 2.00 | 2.06 | -0.14 | -6.57% | 316 | 1,765 | 42.53% |
| SQ240719C00067500 | 2024-06-14 3:55PM EDT | 67.50 | 1.25 | 1.26 | 1.50 | -0.20 | -13.79% | 619 | 1,190 | 45.07% |
| SQ240719C00070000 | 2024-06-14 3:44PM EDT | 70.00 | 0.79 | 0.73 | 0.90 | -0.03 | -3.66% | 392 | 9,388 | 43.77% |
| SQ240719C00072500 | 2024-06-14 3:40PM EDT | 72.50 | 0.46 | 0.47 | 0.49 | -0.02 | -4.17% | 379 | 1,966 | 42.24% |
| SQ240719C00075000 | 2024-06-14 3:57PM EDT | 75.00 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 745 | 5,720 | 43.16% |
| SQ240719C00077500 | 2024-06-14 3:40PM EDT | 77.50 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 17 | 2,337 | 44.63% |
| SQ240719C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 0.12 | 0.08 | 0.17 | +0.02 | +20.00% | 65 | 3,142 | 47.56% |
| SQ240719C00082500 | 2024-06-14 2:30PM EDT | 82.50 | 0.08 | 0.05 | 0.14 | -0.03 | -27.27% | 24 | 3,779 | 50.29% |
| SQ240719C00085000 | 2024-06-14 3:20PM EDT | 85.00 | 0.09 | 0.03 | 0.11 | +0.02 | +28.57% | 21 | 3,766 | 52.34% |
| SQ240719C00087500 | 2024-06-13 10:53AM EDT | 87.50 | 0.03 | 0.03 | 0.09 | -0.03 | -50.00% | 11 | 1,158 | 51.56% |
| SQ240719C00090000 | 2024-06-14 3:15PM EDT | 90.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 3 | 2,282 | 51.95% |
| SQ240719C00092500 | 2024-06-13 10:28AM EDT | 92.50 | 0.07 | 0.03 | 0.08 | 0.00 | - | 3 | 733 | 57.81% |
| SQ240719C00095000 | 2024-06-14 2:28PM EDT | 95.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 8 | 2,065 | 57.42% |
| SQ240719C00100000 | 2024-06-14 1:04PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 611 | 4,109 | 60.94% |
| SQ240719C00105000 | 2024-06-14 12:03PM EDT | 105.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 5 | 3,480 | 67.97% |
| SQ240719C00110000 | 2024-06-13 9:47AM EDT | 110.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 51 | 971 | 79.88% |
| SQ240719C00115000 | 2024-06-13 3:08PM EDT | 115.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 309 | 84.38% |
| SQ240719C00120000 | 2024-06-10 3:47PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 298 | 76.56% |
| SQ240719C00125000 | 2024-06-14 10:03AM EDT | 125.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 788 | 81.25% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-05-31 3:32PM EDT | 32.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 131 | 90.63% |
| SQ240719P00035000 | 2024-06-13 1:23PM EDT | 35.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 5 | 270 | 85.55% |
| SQ240719P00037500 | 2024-05-15 1:25PM EDT | 37.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 60 | 76 | 77.34% |
| SQ240719P00040000 | 2024-06-11 10:01AM EDT | 40.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 20 | 247 | 67.58% |
| SQ240719P00042500 | 2024-06-06 1:17PM EDT | 42.50 | 0.06 | 0.03 | 0.11 | 0.00 | - | 16 | 179 | 60.74% |
| SQ240719P00045000 | 2024-06-13 12:47PM EDT | 45.00 | 0.11 | 0.06 | 0.10 | +0.04 | +57.14% | 2 | 433 | 53.71% |
| SQ240719P00047500 | 2024-06-14 11:34AM EDT | 47.50 | 0.15 | 0.10 | 0.16 | +0.04 | +36.36% | 2 | 459 | 50.00% |
| SQ240719P00050000 | 2024-06-14 3:06PM EDT | 50.00 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 5 | 1,919 | 46.78% |
| SQ240719P00055000 | 2024-06-14 3:32PM EDT | 55.00 | 0.67 | 0.65 | 0.69 | +0.04 | +6.35% | 262 | 1,638 | 42.19% |
| SQ240719P00057500 | 2024-06-14 3:51PM EDT | 57.50 | 1.20 | 1.16 | 1.19 | +0.15 | +14.29% | 247 | 2,721 | 40.55% |
| SQ240719P00060000 | 2024-06-14 3:47PM EDT | 60.00 | 1.99 | 1.95 | 1.98 | +0.09 | +4.74% | 141 | 3,567 | 39.43% |
| SQ240719P00062500 | 2024-06-14 3:28PM EDT | 62.50 | 3.10 | 3.05 | 3.15 | +0.06 | +1.97% | 292 | 1,777 | 39.19% |
| SQ240719P00065000 | 2024-06-14 3:31PM EDT | 65.00 | 4.65 | 4.50 | 4.60 | +0.25 | +5.68% | 106 | 2,148 | 38.26% |
| SQ240719P00067500 | 2024-06-14 3:13PM EDT | 67.50 | 6.35 | 6.05 | 6.55 | +0.44 | +7.45% | 12 | 3,739 | 40.43% |
| SQ240719P00070000 | 2024-06-14 3:58PM EDT | 70.00 | 8.40 | 8.25 | 8.55 | +0.63 | +8.11% | 23 | 2,658 | 39.94% |
| SQ240719P00072500 | 2024-06-14 1:31PM EDT | 72.50 | 10.60 | 10.25 | 10.80 | +0.34 | +3.31% | 10 | 1,873 | 41.21% |
| SQ240719P00075000 | 2024-06-14 10:09AM EDT | 75.00 | 12.95 | 12.60 | 13.10 | +0.34 | +2.70% | 5 | 1,485 | 41.07% |
| SQ240719P00077500 | 2024-06-13 3:39PM EDT | 77.50 | 15.38 | 15.15 | 17.60 | +0.33 | +2.19% | 1 | 455 | 67.33% |
| SQ240719P00080000 | 2024-06-14 12:32PM EDT | 80.00 | 18.25 | 17.50 | 19.00 | +0.60 | +3.40% | 12 | 27 | 57.03% |
| SQ240719P00082500 | 2024-06-13 2:30PM EDT | 82.50 | 19.55 | 20.00 | 22.35 | 0.00 | - | 200 | 0 | 74.46% |
| SQ240719P00085000 | 2024-06-12 9:55AM EDT | 85.00 | 18.45 | 22.50 | 25.00 | 0.00 | - | 3 | 3 | 81.69% |
| SQ240719P00087500 | 2024-06-11 10:01AM EDT | 87.50 | 24.10 | 24.00 | 26.65 | 0.00 | - | 4 | 9 | 96.34% |
| SQ240719P00090000 | 2024-06-10 2:45PM EDT | 90.00 | 24.94 | 26.55 | 29.10 | 0.00 | - | 2 | 0 | 100.34% |
| SQ240719P00092500 | 2024-05-01 3:30PM EDT | 92.50 | 25.55 | 27.40 | 30.95 | 0.00 | - | 8 | 6 | 87.40% |
| SQ240719P00095000 | 2024-05-16 10:19AM EDT | 95.00 | 23.50 | 31.60 | 34.10 | 0.00 | - | 10 | 8 | 109.91% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 30.65 | 39.05 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 0.00% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.