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
61.900,98 +158,97 (+0,26%)
Block, Inc. (SQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-06-07 2:19PM EDT | 20.00 | 46.10 | 41.60 | 45.00 | 0.00 | - | 1 | 20 | 109.42% |
| SQ250117C00022500 | 2024-05-20 3:31PM EDT | 22.50 | 51.70 | 39.30 | 41.90 | 0.00 | - | 1 | 208 | 94.34% |
| SQ250117C00025000 | 2024-05-20 3:31PM EDT | 25.00 | 49.33 | 36.95 | 39.50 | 0.00 | - | 1 | 44 | 88.33% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 277.59% |
| SQ250117C00030000 | 2024-06-05 3:20PM EDT | 30.00 | 36.95 | 32.30 | 34.85 | 0.00 | - | 10 | 344 | 78.86% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 341.70% |
| SQ250117C00035000 | 2024-06-12 1:29PM EDT | 35.00 | 31.85 | 28.75 | 29.30 | 0.00 | - | 1 | 757 | 70.95% |
| SQ250117C00037500 | 2024-06-05 3:59PM EDT | 37.50 | 29.25 | 26.55 | 27.05 | 0.00 | - | 2 | 351 | 67.46% |
| SQ250117C00040000 | 2024-06-13 10:18AM EDT | 40.00 | 25.90 | 24.45 | 25.05 | 0.00 | - | 1 | 1,002 | 65.55% |
| SQ250117C00042500 | 2024-06-06 10:57AM EDT | 42.50 | 26.37 | 22.45 | 22.90 | 0.00 | - | 3 | 225 | 62.98% |
| SQ250117C00045000 | 2024-06-14 3:23PM EDT | 45.00 | 20.68 | 20.50 | 20.95 | -2.16 | -9.46% | 3 | 679 | 61.08% |
| SQ250117C00047500 | 2024-06-13 1:36PM EDT | 47.50 | 19.19 | 18.65 | 19.05 | 0.00 | - | 1 | 247 | 59.33% |
| SQ250117C00050000 | 2024-06-14 1:54PM EDT | 50.00 | 17.10 | 16.90 | 17.25 | -0.90 | -5.00% | 7 | 1,235 | 57.80% |
| SQ250117C00052500 | 2024-06-14 1:55PM EDT | 52.50 | 15.35 | 14.40 | 15.60 | -2.15 | -12.29% | 2 | 457 | 53.92% |
| SQ250117C00055000 | 2024-06-12 9:59AM EDT | 55.00 | 17.12 | 12.85 | 14.10 | 0.00 | - | 1 | 584 | 53.13% |
| SQ250117C00057500 | 2024-06-14 1:44PM EDT | 57.50 | 12.55 | 12.40 | 12.65 | 0.00 | - | 2 | 468 | 55.05% |
| SQ250117C00060000 | 2024-06-14 12:08PM EDT | 60.00 | 11.15 | 11.10 | 11.30 | -0.08 | -0.71% | 12 | 1,254 | 54.21% |
| SQ250117C00062500 | 2024-06-14 11:34AM EDT | 62.50 | 10.00 | 9.80 | 10.10 | 0.00 | - | 1 | 966 | 53.30% |
| SQ250117C00065000 | 2024-06-14 3:24PM EDT | 65.00 | 8.85 | 8.80 | 8.90 | -0.14 | -1.56% | 93 | 978 | 52.70% |
| SQ250117C00067500 | 2024-06-14 1:56PM EDT | 67.50 | 7.75 | 7.55 | 7.95 | -0.70 | -8.28% | 1 | 1,709 | 51.64% |
| SQ250117C00070000 | 2024-06-14 2:06PM EDT | 70.00 | 6.88 | 6.65 | 7.00 | +0.03 | +0.44% | 128 | 3,126 | 51.06% |
| SQ250117C00072500 | 2024-06-14 3:48PM EDT | 72.50 | 6.10 | 6.05 | 6.20 | -0.95 | -13.48% | 6 | 1,230 | 51.23% |
| SQ250117C00075000 | 2024-06-14 1:12PM EDT | 75.00 | 5.45 | 5.35 | 5.50 | +0.05 | +0.93% | 52 | 1,902 | 51.01% |
| SQ250117C00077500 | 2024-06-13 2:10PM EDT | 77.50 | 4.94 | 4.70 | 4.85 | 0.00 | - | 4 | 1,327 | 50.70% |
| SQ250117C00080000 | 2024-06-14 3:55PM EDT | 80.00 | 4.19 | 4.10 | 4.25 | +0.09 | +2.20% | 58 | 4,136 | 50.27% |
| SQ250117C00082500 | 2024-06-14 2:31PM EDT | 82.50 | 3.56 | 3.50 | 3.80 | -0.39 | -9.87% | 2 | 822 | 50.84% |
| SQ250117C00085000 | 2024-06-14 3:49PM EDT | 85.00 | 3.20 | 2.99 | 3.30 | +0.03 | +0.95% | 10 | 2,207 | 50.35% |
| SQ250117C00087500 | 2024-06-14 2:48PM EDT | 87.50 | 2.74 | 2.79 | 2.94 | 0.00 | - | 2 | 2,244 | 50.45% |
| SQ250117C00090000 | 2024-06-14 12:40PM EDT | 90.00 | 2.48 | 2.27 | 2.71 | +0.03 | +1.22% | 9 | 6,252 | 51.16% |
| SQ250117C00092500 | 2024-06-12 10:33AM EDT | 92.50 | 2.12 | 2.17 | 2.37 | -0.73 | -25.61% | 1 | 1,407 | 50.15% |
| SQ250117C00095000 | 2024-06-12 11:47AM EDT | 95.00 | 2.45 | 1.91 | 2.15 | 0.00 | - | 21 | 2,000 | 50.31% |
| SQ250117C00097500 | 2024-06-14 2:48PM EDT | 97.50 | 1.67 | 1.69 | 1.91 | -0.06 | -3.47% | 3 | 1,436 | 50.32% |
| SQ250117C00100000 | 2024-06-14 3:43PM EDT | 100.00 | 1.51 | 1.43 | 1.74 | -0.03 | -1.95% | 24 | 5,863 | 50.24% |
| SQ250117C00105000 | 2024-06-14 1:05PM EDT | 105.00 | 1.21 | 1.16 | 1.37 | +0.01 | +0.83% | 7 | 2,983 | 50.48% |
| SQ250117C00110000 | 2024-06-14 3:06PM EDT | 110.00 | 0.95 | 0.93 | 1.02 | -0.02 | -2.06% | 16 | 6,184 | 50.27% |
| SQ250117C00115000 | 2024-06-13 2:54PM EDT | 115.00 | 0.77 | 0.57 | 0.82 | 0.00 | - | 5 | 2,225 | 51.03% |
| SQ250117C00120000 | 2024-06-14 12:14PM EDT | 120.00 | 0.60 | 0.41 | 0.65 | 0.00 | - | 63 | 13,782 | 51.07% |
| SQ250117C00125000 | 2024-06-14 11:51AM EDT | 125.00 | 0.52 | 0.46 | 0.55 | +0.02 | +4.00% | 11 | 2,086 | 50.90% |
| SQ250117C00130000 | 2024-06-14 3:42PM EDT | 130.00 | 0.43 | 0.38 | 0.48 | +0.08 | +22.86% | 51 | 17,947 | 51.56% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-06-13 2:08PM EDT | 20.00 | 0.05 | 0.04 | 0.20 | 0.00 | - | 2 | 165 | 70.22% |
| SQ250117P00022500 | 2024-06-11 2:49PM EDT | 22.50 | 0.08 | 0.07 | 0.15 | 0.00 | - | 5 | 782 | 62.50% |
| SQ250117P00025000 | 2024-06-13 2:09PM EDT | 25.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 4 | 1,471 | 59.18% |
| SQ250117P00027500 | 2024-06-14 3:00PM EDT | 27.50 | 0.27 | 0.21 | 0.30 | +0.08 | +42.11% | 7 | 1,799 | 58.59% |
| SQ250117P00030000 | 2024-06-14 2:50PM EDT | 30.00 | 0.31 | 0.31 | 0.42 | -0.04 | -11.43% | 2 | 1,673 | 56.74% |
| SQ250117P00032500 | 2024-06-14 2:51PM EDT | 32.50 | 0.49 | 0.48 | 0.66 | +0.07 | +16.67% | 2 | 1,333 | 56.42% |
| SQ250117P00035000 | 2024-06-13 2:10PM EDT | 35.00 | 0.64 | 0.56 | 0.76 | 0.00 | - | 2 | 1,708 | 52.73% |
| SQ250117P00037500 | 2024-06-14 3:49PM EDT | 37.50 | 0.95 | 0.92 | 1.00 | +0.08 | +9.20% | 3 | 1,465 | 52.34% |
| SQ250117P00040000 | 2024-06-14 2:52PM EDT | 40.00 | 1.26 | 1.22 | 1.31 | +0.11 | +9.57% | 2 | 2,724 | 51.00% |
| SQ250117P00042500 | 2024-06-12 3:23PM EDT | 42.50 | 1.28 | 1.60 | 1.70 | 0.00 | - | 16 | 1,754 | 50.37% |
| SQ250117P00045000 | 2024-06-14 10:13AM EDT | 45.00 | 2.20 | 1.92 | 2.32 | +0.17 | +8.37% | 10 | 2,986 | 50.59% |
| SQ250117P00047500 | 2024-06-13 10:02AM EDT | 47.50 | 2.27 | 2.61 | 2.73 | 0.00 | - | 10 | 1,871 | 48.19% |
| SQ250117P00050000 | 2024-06-14 1:09PM EDT | 50.00 | 3.37 | 3.30 | 3.40 | +0.37 | +12.33% | 11 | 3,286 | 47.29% |
| SQ250117P00052500 | 2024-06-14 12:09PM EDT | 52.50 | 4.15 | 4.05 | 4.20 | +0.15 | +3.75% | 6 | 3,261 | 46.58% |
| SQ250117P00055000 | 2024-06-14 3:43PM EDT | 55.00 | 5.10 | 4.95 | 5.10 | +0.40 | +8.51% | 1,315 | 4,257 | 45.83% |
| SQ250117P00057500 | 2024-06-14 9:31AM EDT | 57.50 | 6.01 | 5.95 | 7.15 | +0.31 | +5.44% | 1 | 1,126 | 50.96% |
| SQ250117P00060000 | 2024-06-14 11:11AM EDT | 60.00 | 7.30 | 7.10 | 7.25 | +0.55 | +8.15% | 31 | 4,800 | 44.41% |
| SQ250117P00062500 | 2024-06-14 10:10AM EDT | 62.50 | 8.65 | 8.30 | 8.50 | +0.50 | +6.13% | 14 | 817 | 43.74% |
| SQ250117P00065000 | 2024-06-14 3:42PM EDT | 65.00 | 9.88 | 9.65 | 9.85 | +0.38 | +4.00% | 16 | 1,918 | 43.00% |
| SQ250117P00067500 | 2024-06-13 3:22PM EDT | 67.50 | 10.87 | 11.15 | 11.35 | 0.00 | - | 21 | 1,832 | 42.48% |
| SQ250117P00070000 | 2024-06-13 3:22PM EDT | 70.00 | 12.94 | 12.65 | 12.90 | +0.52 | +4.19% | 6 | 6,994 | 41.65% |
| SQ250117P00072500 | 2024-06-12 9:38AM EDT | 72.50 | 11.66 | 14.20 | 14.60 | 0.00 | - | 50 | 2,674 | 41.09% |
| SQ250117P00075000 | 2024-06-14 9:31AM EDT | 75.00 | 16.10 | 16.10 | 16.40 | +1.05 | +6.98% | 3 | 1,308 | 40.54% |
| SQ250117P00077500 | 2024-06-10 3:48PM EDT | 77.50 | 16.70 | 17.90 | 18.30 | 0.00 | - | 60 | 500 | 40.06% |
| SQ250117P00080000 | 2024-06-12 9:43AM EDT | 80.00 | 16.91 | 19.85 | 20.25 | 0.00 | - | 20 | 4,534 | 39.38% |
| SQ250117P00082500 | 2024-06-07 2:14PM EDT | 82.50 | 20.20 | 21.80 | 22.35 | 0.00 | - | 30 | 1,911 | 39.21% |
| SQ250117P00085000 | 2024-06-14 3:26PM EDT | 85.00 | 24.15 | 24.00 | 24.35 | +2.76 | +12.90% | 2 | 751 | 37.77% |
| SQ250117P00087500 | 2024-06-14 3:25PM EDT | 87.50 | 26.25 | 26.10 | 26.60 | +4.25 | +19.32% | 13 | 467 | 37.82% |
| SQ250117P00090000 | 2024-06-14 1:09PM EDT | 90.00 | 28.45 | 28.30 | 28.80 | +1.22 | +4.48% | 2 | 656 | 36.94% |
| SQ250117P00092500 | 2024-06-07 2:13PM EDT | 92.50 | 31.05 | 30.50 | 31.10 | +2.70 | +9.52% | 4 | 139 | 36.60% |
| SQ250117P00095000 | 2024-06-10 2:22PM EDT | 95.00 | 31.30 | 32.90 | 33.45 | 0.00 | - | 2 | 132 | 36.40% |
| SQ250117P00097500 | 2024-05-28 11:35AM EDT | 97.50 | 32.35 | 35.10 | 37.75 | 0.00 | - | 2 | 237 | 55.12% |
| SQ250117P00100000 | 2024-05-21 3:28PM EDT | 100.00 | 29.90 | 37.50 | 39.30 | 0.00 | - | 6 | 121 | 49.06% |
| SQ250117P00105000 | 2024-05-20 9:50AM EDT | 105.00 | 33.60 | 42.55 | 43.30 | 0.00 | - | 11 | 16 | 40.19% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 37.90 | 38.30 | 0.00 | - | 2 | 37 | 0.00% |
| SQ250117P00115000 | 2024-06-13 2:19PM EDT | 115.00 | 52.01 | 52.40 | 53.30 | 0.00 | - | 120 | 65 | 45.36% |
| SQ250117P00120000 | 2024-05-06 9:34AM EDT | 120.00 | 48.30 | 54.45 | 55.90 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 55.40 | 64.05 | 65.05 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.