Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.304,89 +2.361,86 (+4,46%) CMC Crypto 200
1.276,52 +5,78 (+0,45%)
Block, Inc. (SQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00045000 | 2024-04-26 3:40PM EDT | 45.00 | 29.52 | 23.15 | 26.80 | 0.00 | - | 5 | 5 | 542.97% |
| SQ240503C00048000 | 2024-04-22 10:30AM EDT | 48.00 | 23.60 | 21.50 | 23.75 | 0.00 | - | - | 42 | 323.05% |
| SQ240503C00049500 | 2024-04-30 11:41AM EDT | 49.50 | 24.10 | 18.85 | 22.30 | 0.00 | - | 1 | 19 | 453.52% |
| SQ240503C00050000 | 2024-05-02 3:46PM EDT | 50.00 | 20.25 | 18.80 | 21.85 | +1.98 | +10.84% | 5 | 12 | 193.75% |
| SQ240503C00051000 | 2024-05-02 3:40PM EDT | 51.00 | 19.35 | 17.40 | 19.95 | -4.15 | -17.66% | 1 | 2 | 330.86% |
| SQ240503C00053000 | 2024-04-23 3:22PM EDT | 53.00 | 22.00 | 16.00 | 18.85 | 0.00 | - | - | 1 | 208.59% |
| SQ240503C00055000 | 2024-05-02 3:39PM EDT | 55.00 | 15.25 | 14.00 | 17.05 | +2.83 | +22.79% | 3 | 29 | 207.81% |
| SQ240503C00056000 | 2024-05-02 2:45PM EDT | 56.00 | 13.55 | 13.20 | 15.25 | +1.65 | +13.87% | 1 | 6 | 285.55% |
| SQ240503C00059000 | 2024-05-01 2:34PM EDT | 59.00 | 9.00 | 10.05 | 13.50 | 0.00 | - | 4 | 2 | 191.60% |
| SQ240503C00060000 | 2024-05-02 3:48PM EDT | 60.00 | 10.78 | 10.35 | 11.30 | +1.98 | +22.50% | 88 | 300 | 183.01% |
| SQ240503C00061000 | 2024-05-02 3:56PM EDT | 61.00 | 10.50 | 9.85 | 10.65 | +3.10 | +41.89% | 20 | 25 | 206.25% |
| SQ240503C00062000 | 2024-05-02 3:13PM EDT | 62.00 | 8.68 | 8.80 | 10.60 | +1.98 | +29.55% | 5 | 22 | 223.05% |
| SQ240503C00063000 | 2024-05-02 3:23PM EDT | 63.00 | 8.10 | 7.40 | 10.60 | +1.85 | +29.60% | 133 | 49 | 225.29% |
| SQ240503C00064000 | 2024-05-02 3:42PM EDT | 64.00 | 7.45 | 7.15 | 8.50 | +1.60 | +27.35% | 111 | 39 | 196.48% |
| SQ240503C00065000 | 2024-05-02 3:59PM EDT | 65.00 | 6.90 | 6.80 | 7.15 | +1.89 | +37.72% | 831 | 894 | 187.60% |
| SQ240503C00066000 | 2024-05-02 3:58PM EDT | 66.00 | 6.35 | 6.15 | 6.50 | +1.85 | +41.11% | 892 | 630 | 188.67% |
| SQ240503C00067000 | 2024-05-02 3:58PM EDT | 67.00 | 5.75 | 5.55 | 5.85 | +1.70 | +41.98% | 399 | 628 | 188.87% |
| SQ240503C00068000 | 2024-05-02 3:59PM EDT | 68.00 | 5.21 | 5.15 | 5.30 | +1.66 | +46.89% | 862 | 339 | 194.53% |
| SQ240503C00069000 | 2024-05-02 3:57PM EDT | 69.00 | 4.65 | 4.60 | 4.70 | +1.55 | +50.00% | 4,500 | 2,497 | 192.97% |
| SQ240503C00070000 | 2024-05-02 3:59PM EDT | 70.00 | 4.22 | 4.05 | 4.20 | +1.42 | +52.21% | 3,779 | 1,227 | 191.99% |
| SQ240503C00071000 | 2024-05-02 3:59PM EDT | 71.00 | 3.70 | 3.65 | 3.75 | +1.24 | +50.61% | 565 | 367 | 193.85% |
| SQ240503C00072000 | 2024-05-02 3:59PM EDT | 72.00 | 3.25 | 3.10 | 3.30 | +1.03 | +46.40% | 4,639 | 520 | 190.14% |
| SQ240503C00073000 | 2024-05-02 3:59PM EDT | 73.00 | 2.76 | 2.75 | 2.78 | +0.82 | +41.41% | 1,575 | 594 | 187.79% |
| SQ240503C00074000 | 2024-05-02 3:59PM EDT | 74.00 | 2.32 | 2.37 | 2.41 | +0.71 | +41.52% | 2,386 | 681 | 186.43% |
| SQ240503C00075000 | 2024-05-02 3:59PM EDT | 75.00 | 2.05 | 2.02 | 2.06 | +0.70 | +52.24% | 4,461 | 2,130 | 184.47% |
| SQ240503C00076000 | 2024-05-02 3:59PM EDT | 76.00 | 1.72 | 1.69 | 1.74 | +0.54 | +45.76% | 898 | 899 | 181.84% |
| SQ240503C00077000 | 2024-05-02 3:59PM EDT | 77.00 | 1.43 | 1.37 | 1.45 | +0.48 | +50.53% | 1,686 | 797 | 178.32% |
| SQ240503C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 1.18 | 1.19 | 1.21 | +0.36 | +43.37% | 1,642 | 1,289 | 178.32% |
| SQ240503C00079000 | 2024-05-02 3:59PM EDT | 79.00 | 0.96 | 0.97 | 0.98 | +0.28 | +40.00% | 651 | 1,198 | 175.59% |
| SQ240503C00080000 | 2024-05-02 3:59PM EDT | 80.00 | 0.77 | 0.77 | 0.81 | +0.21 | +35.59% | 7,515 | 3,951 | 173.44% |
| SQ240503C00081000 | 2024-05-02 3:59PM EDT | 81.00 | 0.65 | 0.57 | 0.71 | +0.19 | +41.30% | 714 | 554 | 171.88% |
| SQ240503C00082000 | 2024-05-02 3:59PM EDT | 82.00 | 0.52 | 0.49 | 0.54 | +0.12 | +31.58% | 1,382 | 4,672 | 170.51% |
| SQ240503C00083000 | 2024-05-02 3:59PM EDT | 83.00 | 0.42 | 0.36 | 0.48 | +0.11 | +35.48% | 1,129 | 1,265 | 170.12% |
| SQ240503C00084000 | 2024-05-02 3:59PM EDT | 84.00 | 0.32 | 0.25 | 0.36 | +0.05 | +18.52% | 1,302 | 1,130 | 165.23% |
| SQ240503C00085000 | 2024-05-02 3:59PM EDT | 85.00 | 0.26 | 0.20 | 0.26 | +0.05 | +23.81% | 2,498 | 2,974 | 162.89% |
| SQ240503C00086000 | 2024-05-02 3:58PM EDT | 86.00 | 0.20 | 0.17 | 0.21 | -0.01 | -4.76% | 622 | 409 | 164.06% |
| SQ240503C00087000 | 2024-05-02 3:58PM EDT | 87.00 | 0.15 | 0.13 | 0.20 | -0.06 | -28.57% | 906 | 653 | 166.80% |
| SQ240503C00088000 | 2024-05-02 3:59PM EDT | 88.00 | 0.11 | 0.09 | 0.15 | +0.01 | +10.00% | 379 | 231 | 164.06% |
| SQ240503C00089000 | 2024-05-02 3:57PM EDT | 89.00 | 0.12 | 0.07 | 0.12 | +0.02 | +20.00% | 299 | 319 | 164.06% |
| SQ240503C00090000 | 2024-05-02 3:59PM EDT | 90.00 | 0.08 | 0.05 | 0.08 | +0.01 | +20.00% | 1,088 | 1,111 | 160.94% |
| SQ240503C00091000 | 2024-05-02 3:58PM EDT | 91.00 | 0.09 | 0.04 | 0.09 | +0.03 | +150.00% | 920 | 147 | 166.41% |
| SQ240503C00092000 | 2024-05-02 3:44PM EDT | 92.00 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 3 | 581 | 170.31% |
| SQ240503C00093000 | 2024-05-02 3:46PM EDT | 93.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 97 | 382 | 164.06% |
| SQ240503C00094000 | 2024-05-02 3:59PM EDT | 94.00 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 134 | 83 | 157.81% |
| SQ240503C00095000 | 2024-05-02 3:59PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 595 | 480 | 157.81% |
| SQ240503C00096000 | 2024-05-02 3:40PM EDT | 96.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 3 | 115 | 162.50% |
| SQ240503C00097000 | 2024-05-02 3:57PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 358 | 167.19% |
| SQ240503C00100000 | 2024-05-02 3:58PM EDT | 100.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 540 | 249 | 175.00% |
| SQ240503C00105000 | 2024-05-02 3:54PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 603 | 1,314 | 181.25% |
| SQ240503C00110000 | 2024-05-02 3:24PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 217 | 200.00% |
| SQ240503C00115000 | 2024-05-01 10:40AM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 218.75% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00045000 | 2024-05-02 3:09PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 310 | 225.00% |
| SQ240503P00046500 | 2024-04-23 9:54AM EDT | 46.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 206.25% |
| SQ240503P00047000 | 2024-04-23 9:53AM EDT | 47.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | - | 59 | 300.00% |
| SQ240503P00047500 | 2024-05-01 11:29AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 720 | 722 | 196.88% |
| SQ240503P00048000 | 2024-05-02 3:42PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 53 | 193.75% |
| SQ240503P00048500 | 2024-05-01 2:41PM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 252 | 241 | 187.50% |
| SQ240503P00049000 | 2024-05-02 12:13PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 100 | 422 | 184.38% |
| SQ240503P00049500 | 2024-05-02 3:38PM EDT | 49.50 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 2 | 38 | 187.50% |
| SQ240503P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 439 | 1,428 | 181.25% |
| SQ240503P00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 507 | 56 | 165.63% |
| SQ240503P00052000 | 2024-05-02 3:55PM EDT | 52.00 | 0.04 | 0.01 | 0.05 | -0.09 | -69.23% | 2,441 | 115 | 178.13% |
| SQ240503P00053000 | 2024-05-02 3:45PM EDT | 53.00 | 0.07 | 0.03 | 0.10 | -0.09 | -56.25% | 218 | 477 | 187.50% |
| SQ240503P00054000 | 2024-05-02 3:58PM EDT | 54.00 | 0.07 | 0.01 | 0.08 | -0.16 | -69.57% | 852 | 473 | 167.19% |
| SQ240503P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.10 | 0.10 | 0.11 | -0.24 | -68.57% | 3,499 | 1,210 | 179.69% |
| SQ240503P00056000 | 2024-05-02 3:59PM EDT | 56.00 | 0.14 | 0.15 | 0.17 | -0.26 | -63.41% | 982 | 690 | 182.03% |
| SQ240503P00057000 | 2024-05-02 3:59PM EDT | 57.00 | 0.23 | 0.20 | 0.23 | -0.37 | -61.67% | 1,732 | 653 | 181.25% |
| SQ240503P00058000 | 2024-05-02 3:59PM EDT | 58.00 | 0.28 | 0.28 | 0.31 | -0.44 | -59.46% | 2,244 | 191 | 181.84% |
| SQ240503P00059000 | 2024-05-02 3:59PM EDT | 59.00 | 0.32 | 0.38 | 0.41 | -0.68 | -62.96% | 1,783 | 402 | 182.03% |
| SQ240503P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 0.51 | 0.53 | 0.54 | -0.75 | -58.14% | 2,855 | 3,331 | 184.18% |
| SQ240503P00061000 | 2024-05-02 3:59PM EDT | 61.00 | 0.71 | 0.69 | 0.72 | -0.81 | -53.29% | 627 | 810 | 185.74% |
| SQ240503P00062000 | 2024-05-02 3:59PM EDT | 62.00 | 0.90 | 0.84 | 0.90 | -0.96 | -51.61% | 875 | 469 | 184.38% |
| SQ240503P00063000 | 2024-05-02 3:59PM EDT | 63.00 | 1.09 | 1.09 | 1.12 | -1.09 | -49.77% | 671 | 286 | 185.84% |
| SQ240503P00064000 | 2024-05-02 3:58PM EDT | 64.00 | 1.40 | 1.34 | 1.43 | -1.19 | -45.95% | 647 | 629 | 187.70% |
| SQ240503P00065000 | 2024-05-02 3:59PM EDT | 65.00 | 1.70 | 1.65 | 1.73 | -1.35 | -44.12% | 1,578 | 3,109 | 188.48% |
| SQ240503P00066000 | 2024-05-02 3:58PM EDT | 66.00 | 2.06 | 1.95 | 2.10 | -1.54 | -42.78% | 1,285 | 1,536 | 188.67% |
| SQ240503P00067000 | 2024-05-02 3:59PM EDT | 67.00 | 2.45 | 2.39 | 2.52 | -1.70 | -40.87% | 3,967 | 697 | 191.80% |
| SQ240503P00068000 | 2024-05-02 3:59PM EDT | 68.00 | 2.89 | 2.80 | 2.90 | -1.76 | -37.93% | 1,002 | 509 | 190.82% |
| SQ240503P00069000 | 2024-05-02 3:59PM EDT | 69.00 | 3.34 | 3.25 | 3.35 | -1.96 | -36.91% | 520 | 698 | 190.53% |
| SQ240503P00070000 | 2024-05-02 3:59PM EDT | 70.00 | 3.88 | 3.75 | 3.85 | -2.02 | -34.47% | 771 | 870 | 190.72% |
| SQ240503P00071000 | 2024-05-02 3:59PM EDT | 71.00 | 4.30 | 4.25 | 4.40 | -1.55 | -26.50% | 128 | 295 | 190.23% |
| SQ240503P00072000 | 2024-05-02 3:59PM EDT | 72.00 | 4.85 | 4.85 | 5.15 | -1.78 | -26.85% | 284 | 301 | 195.02% |
| SQ240503P00073000 | 2024-05-02 3:55PM EDT | 73.00 | 5.40 | 5.40 | 5.60 | -2.05 | -27.52% | 230 | 573 | 189.55% |
| SQ240503P00074000 | 2024-05-02 3:51PM EDT | 74.00 | 6.00 | 5.90 | 6.30 | -2.05 | -25.47% | 301 | 667 | 186.91% |
| SQ240503P00075000 | 2024-05-02 3:59PM EDT | 75.00 | 6.77 | 6.60 | 6.80 | -2.62 | -28.11% | 277 | 1,343 | 182.42% |
| SQ240503P00076000 | 2024-05-02 3:47PM EDT | 76.00 | 7.26 | 7.20 | 7.45 | -2.39 | -24.77% | 97 | 249 | 176.95% |
| SQ240503P00077000 | 2024-05-02 3:47PM EDT | 77.00 | 8.01 | 6.65 | 9.60 | -3.09 | -27.84% | 43 | 210 | 179.20% |
| SQ240503P00078000 | 2024-05-02 3:44PM EDT | 78.00 | 8.95 | 8.15 | 10.70 | -3.15 | -26.03% | 30 | 140 | 209.67% |
| SQ240503P00079000 | 2024-05-02 2:47PM EDT | 79.00 | 10.51 | 8.90 | 11.65 | -1.34 | -11.31% | 22 | 210 | 213.57% |
| SQ240503P00080000 | 2024-05-02 3:51PM EDT | 80.00 | 10.00 | 8.90 | 12.35 | -2.35 | -19.03% | 33 | 330 | 183.20% |
| SQ240503P00081000 | 2024-05-01 11:18AM EDT | 81.00 | 14.95 | 11.00 | 11.50 | 0.00 | - | 2 | 182 | 164.06% |
| SQ240503P00082000 | 2024-05-02 2:53PM EDT | 82.00 | 12.70 | 11.85 | 13.00 | -2.95 | -18.85% | 1 | 46 | 188.87% |
| SQ240503P00083000 | 2024-05-01 9:51AM EDT | 83.00 | 15.70 | 12.80 | 14.25 | 0.00 | - | 1 | 42 | 206.84% |
| SQ240503P00084000 | 2024-04-30 2:01PM EDT | 84.00 | 11.46 | 13.00 | 15.45 | 0.00 | - | 1 | 20 | 189.65% |
| SQ240503P00085000 | 2024-05-01 10:24AM EDT | 85.00 | 17.23 | 13.50 | 15.15 | -1.27 | -6.86% | 2 | 54 | 190.63% |
| SQ240503P00086000 | 2024-04-26 3:15PM EDT | 86.00 | 12.20 | 14.40 | 17.75 | 0.00 | - | 2 | 5 | 190.43% |
| SQ240503P00087000 | 2024-04-30 3:57PM EDT | 87.00 | 14.55 | 15.60 | 18.60 | 0.00 | - | 61 | 90 | 201.56% |
| SQ240503P00088000 | 2024-05-01 11:32AM EDT | 88.00 | 21.86 | 16.35 | 18.55 | 0.00 | - | 3 | 11 | 255.08% |
| SQ240503P00089000 | 2024-04-22 2:34PM EDT | 89.00 | 17.36 | 18.15 | 19.90 | 0.00 | - | 2 | 17 | 207.03% |
| SQ240503P00090000 | 2024-05-01 10:28AM EDT | 90.00 | 22.91 | 18.55 | 20.50 | 0.00 | - | 5 | 32 | 267.68% |
| SQ240503P00092000 | 2024-04-18 10:05AM EDT | 92.00 | 19.90 | 20.30 | 23.55 | 0.00 | - | - | 1 | 212.50% |
| SQ240503P00095000 | 2024-04-09 10:25AM EDT | 95.00 | 16.90 | 24.10 | 26.00 | 0.00 | - | 1 | 0 | 253.32% |
| SQ240503P00115000 | 2024-04-02 9:30AM EDT | 115.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.