Italia markets open in 6 hours 34 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.367,61 -446,95 (-1,15%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
62.194,04 +350,08 (+0,57%) CMC Crypto 200
1.385,67 -32,20 (-2,27%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116C00020000 | 2024-06-11 3:28PM EDT | 20.00 | 45.95 | 42.05 | 46.45 | 0.00 | - | 3 | 30 | 79.57% |
| SQ260116C00022500 | 2024-05-28 2:36PM EDT | 22.50 | 41.95 | 40.05 | 43.40 | -3.88 | -8.47% | 1 | 30 | 71.83% |
| SQ260116C00025000 | 2024-06-11 12:18PM EDT | 25.00 | 41.00 | 38.05 | 42.45 | 0.00 | - | 1 | 69 | 75.00% |
| SQ260116C00027500 | 2024-03-14 9:54AM EDT | 27.50 | 59.50 | 51.05 | 55.40 | 0.00 | - | 4 | 99 | 193.46% |
| SQ260116C00030000 | 2024-05-28 1:58PM EDT | 30.00 | 39.75 | 36.00 | 36.70 | 0.00 | - | 1 | 168 | 70.52% |
| SQ260116C00032500 | 2024-06-13 2:24PM EDT | 32.50 | 34.19 | 34.20 | 35.60 | -0.91 | -2.59% | 15 | 29 | 71.30% |
| SQ260116C00035000 | 2024-06-14 9:58AM EDT | 35.00 | 32.34 | 31.65 | 33.50 | -0.90 | -2.71% | 16 | 61 | 66.36% |
| SQ260116C00037500 | 2024-06-12 11:27AM EDT | 37.50 | 34.10 | 28.90 | 31.90 | 0.00 | - | 2 | 62 | 62.55% |
| SQ260116C00040000 | 2024-06-14 2:15PM EDT | 40.00 | 28.90 | 28.80 | 29.50 | -0.85 | -2.86% | 1 | 693 | 63.58% |
| SQ260116C00042500 | 2024-06-12 11:25AM EDT | 42.50 | 30.55 | 26.25 | 28.65 | 0.00 | - | 1 | 220 | 61.99% |
| SQ260116C00045000 | 2024-06-14 12:27PM EDT | 45.00 | 25.90 | 24.00 | 27.05 | -2.65 | -9.28% | 2 | 343 | 59.26% |
| SQ260116C00047500 | 2024-06-13 2:38PM EDT | 47.50 | 25.05 | 23.55 | 25.40 | 0.00 | - | 1 | 131 | 60.19% |
| SQ260116C00050000 | 2024-06-14 3:15PM EDT | 50.00 | 23.60 | 22.95 | 23.90 | +0.10 | +0.43% | 2 | 562 | 60.76% |
| SQ260116C00052500 | 2024-06-11 3:20PM EDT | 52.50 | 23.30 | 20.75 | 22.20 | 0.00 | - | 11 | 111 | 57.58% |
| SQ260116C00055000 | 2024-06-13 10:15AM EDT | 55.00 | 21.65 | 18.05 | 20.90 | 0.00 | - | 1 | 153 | 54.23% |
| SQ260116C00057500 | 2024-06-07 3:54PM EDT | 57.50 | 21.80 | 18.20 | 19.75 | 0.00 | - | 18 | 211 | 56.21% |
| SQ260116C00060000 | 2024-06-13 2:57PM EDT | 60.00 | 18.54 | 17.50 | 19.40 | 0.00 | - | 5 | 439 | 57.79% |
| SQ260116C00062500 | 2024-06-14 2:31PM EDT | 62.50 | 16.84 | 14.55 | 17.40 | -0.48 | -2.77% | 2 | 233 | 52.50% |
| SQ260116C00065000 | 2024-06-14 1:50PM EDT | 65.00 | 16.05 | 15.65 | 16.40 | +0.05 | +0.31% | 40 | 551 | 55.63% |
| SQ260116C00067500 | 2024-06-14 11:02AM EDT | 67.50 | 14.87 | 12.50 | 15.45 | -0.23 | -1.52% | 10 | 507 | 51.61% |
| SQ260116C00070000 | 2024-06-14 3:30PM EDT | 70.00 | 14.26 | 14.10 | 14.50 | +0.06 | +0.42% | 127 | 458 | 55.22% |
| SQ260116C00072500 | 2024-06-11 1:32PM EDT | 72.50 | 14.20 | 12.20 | 13.65 | 0.00 | - | 2 | 218 | 53.15% |
| SQ260116C00075000 | 2024-06-14 3:40PM EDT | 75.00 | 12.58 | 12.40 | 13.65 | -1.52 | -10.78% | 23 | 369 | 55.70% |
| SQ260116C00077500 | 2024-06-14 11:53AM EDT | 77.50 | 11.83 | 11.20 | 12.00 | -0.09 | -0.76% | 6 | 167 | 53.22% |
| SQ260116C00080000 | 2024-06-14 2:52PM EDT | 80.00 | 10.97 | 10.00 | 11.35 | 0.00 | - | 20 | 4,294 | 52.22% |
| SQ260116C00082500 | 2024-06-13 3:41PM EDT | 82.50 | 10.30 | 9.25 | 10.70 | 0.00 | - | 1 | 484 | 51.83% |
| SQ260116C00085000 | 2024-06-14 3:41PM EDT | 85.00 | 9.74 | 9.45 | 10.00 | -0.76 | -7.24% | 22 | 297 | 52.77% |
| SQ260116C00087500 | 2024-06-12 2:41PM EDT | 87.50 | 10.50 | 7.95 | 10.35 | 0.00 | - | 1 | 796 | 52.56% |
| SQ260116C00090000 | 2024-06-14 10:14AM EDT | 90.00 | 8.30 | 7.35 | 8.90 | -0.35 | -4.05% | 1 | 879 | 50.77% |
| SQ260116C00092500 | 2024-06-14 1:35PM EDT | 92.50 | 8.01 | 7.90 | 8.35 | -1.14 | -12.46% | 6 | 42 | 52.26% |
| SQ260116C00095000 | 2024-06-05 10:11AM EDT | 95.00 | 8.20 | 6.40 | 7.95 | 0.00 | - | 3 | 765 | 50.49% |
| SQ260116C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 6.80 | 6.40 | 7.00 | 0.00 | - | 10 | 905 | 51.50% |
| SQ260116C00105000 | 2024-06-11 9:49AM EDT | 105.00 | 6.21 | 4.75 | 6.15 | 0.00 | - | 1 | 280 | 51.98% |
| SQ260116C00110000 | 2024-06-14 12:24PM EDT | 110.00 | 5.15 | 4.10 | 5.50 | -0.15 | -2.83% | 3 | 621 | 51.83% |
| SQ260116C00115000 | 2024-06-05 3:08PM EDT | 115.00 | 5.55 | 3.50 | 4.90 | 0.00 | - | 1 | 240 | 51.61% |
| SQ260116C00120000 | 2024-06-14 3:26PM EDT | 120.00 | 4.15 | 3.95 | 4.40 | +0.15 | +3.75% | 4 | 1,703 | 50.60% |
| SQ260116C00125000 | 2024-06-14 3:49PM EDT | 125.00 | 3.60 | 3.45 | 4.00 | +0.05 | +1.41% | 15 | 1,864 | 50.46% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116P00020000 | 2024-06-14 2:40PM EDT | 20.00 | 0.59 | 0.35 | 0.84 | +0.13 | +28.26% | 2 | 284 | 57.13% |
| SQ260116P00022500 | 2024-06-14 2:51PM EDT | 22.50 | 0.73 | 0.72 | 0.96 | +0.06 | +8.96% | 1 | 86 | 55.91% |
| SQ260116P00025000 | 2024-06-10 3:35PM EDT | 25.00 | 0.91 | 0.81 | 1.29 | 0.00 | - | 2 | 441 | 53.64% |
| SQ260116P00027500 | 2024-06-14 2:39PM EDT | 27.50 | 1.37 | 1.16 | 1.51 | +0.15 | +12.30% | 2 | 155 | 52.01% |
| SQ260116P00030000 | 2024-06-14 2:40PM EDT | 30.00 | 1.82 | 1.70 | 1.88 | +0.16 | +9.64% | 2 | 300 | 51.66% |
| SQ260116P00032500 | 2024-06-12 3:29PM EDT | 32.50 | 2.00 | 2.08 | 2.34 | 0.00 | - | 4 | 740 | 50.42% |
| SQ260116P00035000 | 2024-06-14 2:41PM EDT | 35.00 | 2.77 | 2.18 | 2.84 | +0.33 | +13.52% | 2 | 728 | 50.28% |
| SQ260116P00037500 | 2024-06-14 11:40AM EDT | 37.50 | 3.35 | 2.47 | 3.40 | +0.23 | +7.37% | 17 | 85 | 49.19% |
| SQ260116P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 4.11 | 3.85 | 4.05 | 0.00 | - | 2 | 452 | 48.32% |
| SQ260116P00042500 | 2024-06-12 10:09AM EDT | 42.50 | 4.00 | 4.55 | 5.75 | 0.00 | - | 2 | 520 | 52.27% |
| SQ260116P00045000 | 2024-06-12 9:57AM EDT | 45.00 | 4.65 | 4.40 | 5.60 | 0.00 | - | 1 | 1,381 | 46.86% |
| SQ260116P00047500 | 2024-06-03 10:57AM EDT | 47.50 | 6.00 | 6.20 | 6.45 | 0.00 | - | 6 | 496 | 46.03% |
| SQ260116P00050000 | 2024-06-13 10:06AM EDT | 50.00 | 6.70 | 6.40 | 7.65 | 0.00 | - | 2 | 649 | 46.34% |
| SQ260116P00052500 | 2024-06-07 10:16AM EDT | 52.50 | 7.60 | 7.25 | 8.45 | 0.00 | - | 11 | 401 | 44.78% |
| SQ260116P00055000 | 2024-06-14 2:47PM EDT | 55.00 | 9.45 | 9.10 | 9.50 | +0.45 | +5.00% | 12 | 1,278 | 43.97% |
| SQ260116P00057500 | 2024-06-14 1:36PM EDT | 57.50 | 10.60 | 10.20 | 11.15 | +1.25 | +13.37% | 120 | 716 | 45.03% |
| SQ260116P00060000 | 2024-06-14 2:47PM EDT | 60.00 | 12.00 | 11.40 | 12.35 | +0.50 | +4.35% | 150 | 910 | 44.24% |
| SQ260116P00062500 | 2024-06-14 9:57AM EDT | 62.50 | 13.00 | 12.30 | 13.30 | +1.90 | +17.12% | 1 | 444 | 42.43% |
| SQ260116P00065000 | 2024-06-14 3:01PM EDT | 65.00 | 14.03 | 13.25 | 14.65 | +1.13 | +8.76% | 3 | 480 | 41.75% |
| SQ260116P00067500 | 2024-06-14 3:01PM EDT | 67.50 | 15.43 | 15.50 | 16.65 | +0.63 | +4.26% | 3 | 319 | 42.96% |
| SQ260116P00070000 | 2024-06-12 3:20PM EDT | 70.00 | 15.75 | 15.90 | 18.05 | 0.00 | - | 13 | 1,317 | 42.04% |
| SQ260116P00072500 | 2024-05-20 2:08PM EDT | 72.50 | 14.65 | 17.80 | 19.10 | 0.00 | - | 2 | 359 | 39.80% |
| SQ260116P00075000 | 2024-06-14 10:07AM EDT | 75.00 | 19.95 | 19.05 | 21.25 | +0.50 | +2.57% | 7 | 1,133 | 40.91% |
| SQ260116P00077500 | 2024-06-07 11:06AM EDT | 77.50 | 20.49 | 21.30 | 22.65 | 0.00 | - | 5 | 795 | 39.41% |
| SQ260116P00080000 | 2024-05-31 3:46PM EDT | 80.00 | 23.35 | 23.55 | 24.15 | 0.00 | - | 1 | 121 | 38.04% |
| SQ260116P00082500 | 2024-05-31 12:53PM EDT | 82.50 | 25.40 | 25.35 | 26.05 | 0.00 | - | 1 | 27 | 37.80% |
| SQ260116P00085000 | 2024-05-17 1:19PM EDT | 85.00 | 22.20 | 27.10 | 27.85 | 0.00 | - | 6 | 326 | 37.05% |
| SQ260116P00087500 | 2024-06-12 10:58AM EDT | 87.50 | 27.10 | 28.20 | 29.85 | 0.00 | - | 37 | 46 | 36.82% |
| SQ260116P00090000 | 2024-05-07 12:34PM EDT | 90.00 | 26.35 | 27.25 | 28.85 | 0.00 | - | 101 | 71 | 22.93% |
| SQ260116P00092500 | 2024-06-06 12:02PM EDT | 92.50 | 30.70 | 33.05 | 34.20 | 0.00 | - | 3 | 24 | 37.24% |
| SQ260116P00095000 | 2024-05-21 3:34PM EDT | 95.00 | 29.60 | 34.20 | 36.20 | 0.00 | - | 1 | 9 | 36.57% |
| SQ260116P00100000 | 2024-06-06 1:59PM EDT | 100.00 | 36.20 | 38.55 | 40.15 | 0.00 | - | 1 | 83 | 34.38% |
| SQ260116P00105000 | 2024-06-06 1:31PM EDT | 105.00 | 40.20 | 43.05 | 44.65 | 0.00 | - | 1 | 6 | 34.00% |
| SQ260116P00110000 | 2024-06-14 10:51AM EDT | 110.00 | 48.40 | 48.15 | 48.90 | +3.25 | +7.20% | 1 | 39 | 31.35% |
| SQ260116P00115000 | 2024-06-14 1:19PM EDT | 115.00 | 52.84 | 52.15 | 53.50 | +0.99 | +1.91% | 8 | 38 | 29.85% |
| SQ260116P00120000 | 2024-06-11 1:32PM EDT | 120.00 | 56.58 | 56.65 | 60.45 | 0.00 | - | 4 | 70 | 43.67% |
| SQ260116P00125000 | 2024-04-15 10:55AM EDT | 125.00 | 52.20 | 52.50 | 53.80 | 0.00 | - | 80 | 82 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.