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
62.335,68 +169,77 (+0,27%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920C00032500 | 2024-05-31 12:21PM EDT | 32.50 | 30.90 | 30.00 | 33.35 | -2.75 | -8.17% | 6 | 16 | 58.40% |
| SQ240920C00035000 | 2024-01-16 12:38PM EDT | 35.00 | 32.55 | 36.05 | 36.70 | 0.00 | - | - | 6 | 178.98% |
| SQ240920C00037500 | 2024-02-20 11:30AM EDT | 37.50 | 30.00 | 46.80 | 48.95 | 0.00 | - | 5 | 11 | 346.48% |
| SQ240920C00040000 | 2024-05-31 10:50AM EDT | 40.00 | 24.75 | 24.85 | 25.50 | -1.12 | -4.33% | 5 | 27 | 70.75% |
| SQ240920C00042500 | 2024-05-30 3:30PM EDT | 42.50 | 23.62 | 22.55 | 23.20 | 0.00 | - | 4 | 15 | 66.94% |
| SQ240920C00045000 | 2024-05-31 3:55PM EDT | 45.00 | 20.31 | 20.35 | 20.70 | -1.19 | -5.53% | 10 | 36 | 62.06% |
| SQ240920C00047500 | 2024-05-31 10:35AM EDT | 47.50 | 17.75 | 18.10 | 18.85 | -7.01 | -28.31% | 5 | 77 | 60.86% |
| SQ240920C00050000 | 2024-05-31 12:38PM EDT | 50.00 | 14.96 | 16.00 | 16.60 | -2.92 | -16.33% | 4 | 166 | 57.35% |
| SQ240920C00055000 | 2024-05-31 1:54PM EDT | 55.00 | 11.70 | 12.40 | 12.85 | -2.10 | -15.22% | 82 | 303 | 54.96% |
| SQ240920C00057500 | 2024-05-31 12:59PM EDT | 57.50 | 9.88 | 10.70 | 11.05 | -1.42 | -12.57% | 33 | 419 | 53.13% |
| SQ240920C00060000 | 2024-05-31 2:31PM EDT | 60.00 | 8.60 | 9.15 | 9.50 | -1.22 | -12.42% | 8 | 652 | 51.98% |
| SQ240920C00062500 | 2024-05-31 1:21PM EDT | 62.50 | 7.26 | 7.75 | 7.90 | -1.24 | -14.59% | 75 | 180 | 50.26% |
| SQ240920C00065000 | 2024-05-31 3:21PM EDT | 65.00 | 5.99 | 6.50 | 6.65 | -1.16 | -16.22% | 262 | 1,383 | 49.94% |
| SQ240920C00067500 | 2024-05-31 2:33PM EDT | 67.50 | 5.05 | 5.40 | 5.55 | -0.95 | -15.83% | 81 | 820 | 49.19% |
| SQ240920C00070000 | 2024-05-31 3:18PM EDT | 70.00 | 4.30 | 4.45 | 4.60 | -0.80 | -15.69% | 163 | 2,066 | 48.60% |
| SQ240920C00072500 | 2024-05-31 3:45PM EDT | 72.50 | 3.40 | 3.65 | 3.80 | -0.75 | -18.07% | 123 | 846 | 48.21% |
| SQ240920C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 3.05 | 2.98 | 3.10 | -0.36 | -10.56% | 156 | 2,537 | 47.72% |
| SQ240920C00077500 | 2024-05-31 1:49PM EDT | 77.50 | 2.29 | 2.38 | 2.52 | -0.76 | -24.92% | 152 | 609 | 47.36% |
| SQ240920C00080000 | 2024-05-31 3:46PM EDT | 80.00 | 1.80 | 1.95 | 2.14 | -0.55 | -23.40% | 209 | 4,231 | 47.99% |
| SQ240920C00082500 | 2024-05-31 3:41PM EDT | 82.50 | 1.45 | 1.57 | 1.70 | -0.44 | -23.28% | 41 | 3,184 | 47.41% |
| SQ240920C00085000 | 2024-05-31 2:51PM EDT | 85.00 | 1.20 | 1.23 | 1.33 | -0.31 | -20.53% | 19 | 1,374 | 46.78% |
| SQ240920C00087500 | 2024-05-31 3:28PM EDT | 87.50 | 0.93 | 0.98 | 1.19 | -0.41 | -30.60% | 18 | 1,237 | 48.15% |
| SQ240920C00090000 | 2024-05-31 3:15PM EDT | 90.00 | 0.80 | 0.79 | 0.96 | -0.20 | -20.00% | 36 | 2,091 | 48.02% |
| SQ240920C00092500 | 2024-05-31 3:56PM EDT | 92.50 | 0.65 | 0.63 | 0.74 | -0.24 | -26.97% | 28 | 466 | 47.41% |
| SQ240920C00095000 | 2024-05-31 3:33PM EDT | 95.00 | 0.50 | 0.52 | 0.56 | -0.30 | -37.50% | 18 | 2,396 | 46.73% |
| SQ240920C00100000 | 2024-05-31 3:51PM EDT | 100.00 | 0.35 | 0.35 | 0.38 | -0.14 | -28.57% | 65 | 1,566 | 47.22% |
| SQ240920C00105000 | 2024-05-31 9:45AM EDT | 105.00 | 0.30 | 0.17 | 0.32 | -0.04 | -11.76% | 1 | 1,921 | 49.56% |
| SQ240920C00110000 | 2024-05-31 3:03PM EDT | 110.00 | 0.17 | 0.09 | 0.22 | -0.04 | -19.05% | 87 | 1,357 | 49.90% |
| SQ240920C00115000 | 2024-05-31 2:30PM EDT | 115.00 | 0.14 | 0.07 | 0.18 | -0.04 | -22.22% | 20 | 506 | 51.47% |
| SQ240920C00120000 | 2024-05-31 3:50PM EDT | 120.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 80 | 1,709 | 50.78% |
| SQ240920C00125000 | 2024-05-31 11:59AM EDT | 125.00 | 0.11 | 0.07 | 0.13 | +0.01 | +10.00% | 303 | 609 | 52.83% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920P00032500 | 2024-05-31 11:14AM EDT | 32.50 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 3 | 151 | 60.94% |
| SQ240920P00035000 | 2024-05-31 11:22AM EDT | 35.00 | 0.18 | 0.10 | 0.25 | +0.04 | +28.57% | 2 | 175 | 58.01% |
| SQ240920P00037500 | 2024-05-31 12:54PM EDT | 37.50 | 0.29 | 0.16 | 0.33 | +0.05 | +20.83% | 27 | 219 | 55.47% |
| SQ240920P00040000 | 2024-05-31 11:22AM EDT | 40.00 | 0.39 | 0.27 | 0.44 | +0.08 | +25.81% | 3 | 891 | 53.52% |
| SQ240920P00042500 | 2024-05-23 11:41AM EDT | 42.50 | 0.57 | 0.37 | 0.51 | +0.15 | +35.71% | 3 | 972 | 50.05% |
| SQ240920P00045000 | 2024-05-30 1:33PM EDT | 45.00 | 0.80 | 0.69 | 0.74 | +0.18 | +29.03% | 17 | 429 | 50.15% |
| SQ240920P00047500 | 2024-05-31 3:36PM EDT | 47.50 | 1.11 | 0.85 | 1.03 | +0.17 | +18.09% | 27 | 3,236 | 49.22% |
| SQ240920P00050000 | 2024-05-31 3:39PM EDT | 50.00 | 1.54 | 1.23 | 1.57 | +0.22 | +16.67% | 24 | 935 | 49.92% |
| SQ240920P00055000 | 2024-05-31 1:52PM EDT | 55.00 | 2.78 | 2.41 | 2.53 | +0.51 | +22.47% | 127 | 4,343 | 45.90% |
| SQ240920P00057500 | 2024-05-31 2:21PM EDT | 57.50 | 3.55 | 3.20 | 3.30 | +0.68 | +23.69% | 80 | 984 | 45.03% |
| SQ240920P00060000 | 2024-05-31 1:53PM EDT | 60.00 | 4.56 | 4.10 | 4.20 | +0.62 | +15.74% | 103 | 5,450 | 44.04% |
| SQ240920P00062500 | 2024-05-31 3:44PM EDT | 62.50 | 5.60 | 5.15 | 5.30 | +0.81 | +16.91% | 48 | 1,039 | 43.42% |
| SQ240920P00065000 | 2024-05-31 3:07PM EDT | 65.00 | 6.95 | 6.40 | 6.55 | +0.76 | +12.28% | 47 | 3,684 | 42.73% |
| SQ240920P00067500 | 2024-05-31 2:58PM EDT | 67.50 | 8.40 | 7.75 | 7.90 | +1.25 | +17.48% | 24 | 1,425 | 41.63% |
| SQ240920P00070000 | 2024-05-31 11:30AM EDT | 70.00 | 10.07 | 9.20 | 9.80 | +1.61 | +19.03% | 14 | 3,951 | 43.41% |
| SQ240920P00072500 | 2024-05-31 10:04AM EDT | 72.50 | 11.20 | 10.80 | 11.50 | +1.10 | +10.89% | 226 | 1,925 | 42.79% |
| SQ240920P00075000 | 2024-05-31 3:13PM EDT | 75.00 | 13.70 | 12.60 | 13.35 | +1.69 | +14.07% | 11 | 1,923 | 42.36% |
| SQ240920P00077500 | 2024-05-29 10:49AM EDT | 77.50 | 14.05 | 14.55 | 15.05 | 0.00 | - | 1 | 1,027 | 39.50% |
| SQ240920P00080000 | 2024-05-31 3:09PM EDT | 80.00 | 17.70 | 16.75 | 17.40 | +1.40 | +8.59% | 5 | 614 | 41.75% |
| SQ240920P00082500 | 2024-05-31 9:48AM EDT | 82.50 | 18.80 | 18.75 | 19.50 | +0.67 | +3.70% | 5 | 588 | 40.78% |
| SQ240920P00085000 | 2024-05-30 11:11AM EDT | 85.00 | 20.20 | 20.90 | 21.75 | 0.00 | - | 10 | 648 | 40.70% |
| SQ240920P00087500 | 2024-05-31 3:52PM EDT | 87.50 | 24.31 | 23.45 | 24.05 | +6.51 | +36.57% | 18 | 272 | 40.55% |
| SQ240920P00090000 | 2024-05-20 1:25PM EDT | 90.00 | 18.58 | 25.60 | 26.45 | 0.00 | - | 105 | 152 | 41.46% |
| SQ240920P00092500 | 2024-05-29 9:58AM EDT | 92.50 | 27.26 | 28.15 | 28.95 | 0.00 | - | 4 | 77 | 43.87% |
| SQ240920P00095000 | 2024-05-03 10:48AM EDT | 95.00 | 23.70 | 29.95 | 33.00 | 0.00 | - | 140 | 224 | 66.60% |
| SQ240920P00100000 | 2024-05-31 12:21PM EDT | 100.00 | 37.26 | 35.50 | 36.40 | +3.30 | +9.72% | 7 | 3 | 49.56% |
| SQ240920P00105000 | 2024-05-02 3:32PM EDT | 105.00 | 35.80 | 39.90 | 43.00 | 0.00 | - | 36 | 0 | 54.69% |
| SQ240920P00110000 | 2024-05-02 3:52PM EDT | 110.00 | 40.05 | 44.90 | 48.00 | 0.00 | - | 8 | 0 | 58.50% |
| SQ240920P00115000 | 2024-05-22 1:56PM EDT | 115.00 | 47.00 | 49.90 | 53.00 | 0.00 | - | 1 | 0 | 62.09% |
| SQ240920P00120000 | 2024-03-07 10:55AM EDT | 120.00 | 44.20 | 43.00 | 43.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.