Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.670,84 +445,18 (+1,16%) Nasdaq
16.142,41 +301,45 (+1,90%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,54 -0,41 (-0,52%) Bitcoin EUR
57.286,23 +2.264,10 (+4,11%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:01PM EDT. Mercato aperto.
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 | 25.20 | 28.15 | 0.00 | - | 5 | 5 | 712.50% |
| SQ240503C00048000 | 2024-04-22 10:30AM EDT | 48.00 | 23.20 | 21.55 | 24.55 | -0.40 | -1.69% | 1 | 42 | 513.28% |
| SQ240503C00049500 | 2024-04-30 11:41AM EDT | 49.50 | 24.10 | 21.20 | 21.70 | 0.00 | - | 1 | 19 | 456.64% |
| SQ240503C00050000 | 2024-05-03 11:17AM EDT | 50.00 | 21.95 | 19.10 | 22.25 | +1.70 | +8.40% | 1 | 12 | 362.50% |
| SQ240503C00051000 | 2024-05-03 10:16AM EDT | 51.00 | 21.15 | 20.00 | 20.25 | +1.80 | +9.30% | 1 | 3 | 462.50% |
| SQ240503C00053000 | 2024-04-23 3:22PM EDT | 53.00 | 22.00 | 17.70 | 17.90 | 0.00 | - | - | 1 | 348.44% |
| SQ240503C00055000 | 2024-05-02 3:39PM EDT | 55.00 | 15.25 | 15.65 | 16.95 | 0.00 | - | 3 | 30 | 405.08% |
| SQ240503C00056000 | 2024-05-02 2:45PM EDT | 56.00 | 13.55 | 14.75 | 15.90 | 0.00 | - | 1 | 6 | 386.72% |
| SQ240503C00059000 | 2024-05-01 2:34PM EDT | 59.00 | 9.00 | 11.85 | 12.60 | 0.00 | - | 4 | 2 | 308.20% |
| SQ240503C00060000 | 2024-05-03 11:19AM EDT | 60.00 | 11.20 | 10.05 | 11.30 | +0.42 | +3.90% | 132 | 376 | 193.75% |
| SQ240503C00061000 | 2024-05-02 3:56PM EDT | 61.00 | 13.40 | 9.95 | 10.20 | +2.90 | +27.62% | 1 | 27 | 246.88% |
| SQ240503C00062000 | 2024-05-02 3:13PM EDT | 62.00 | 8.68 | 8.30 | 9.15 | 0.00 | - | 5 | 24 | 172.27% |
| SQ240503C00063000 | 2024-05-03 10:57AM EDT | 63.00 | 8.96 | 7.60 | 9.10 | +0.86 | +10.62% | 72 | 94 | 238.48% |
| SQ240503C00064000 | 2024-05-03 11:44AM EDT | 64.00 | 6.71 | 6.15 | 7.45 | -0.74 | -9.93% | 28 | 98 | 150.78% |
| SQ240503C00065000 | 2024-05-03 11:22AM EDT | 65.00 | 6.25 | 5.30 | 6.45 | -0.75 | -10.71% | 93 | 660 | 142.97% |
| SQ240503C00066000 | 2024-05-03 11:21AM EDT | 66.00 | 5.04 | 4.80 | 5.20 | -1.31 | -20.63% | 92 | 1,008 | 138.09% |
| SQ240503C00067000 | 2024-05-03 11:46AM EDT | 67.00 | 4.10 | 2.81 | 4.50 | -1.65 | -31.13% | 308 | 684 | 77.15% |
| SQ240503C00068000 | 2024-05-03 11:42AM EDT | 68.00 | 3.25 | 2.85 | 3.00 | -1.96 | -37.62% | 582 | 683 | 89.45% |
| SQ240503C00069000 | 2024-05-03 11:45AM EDT | 69.00 | 2.10 | 1.85 | 2.02 | -2.55 | -51.41% | 735 | 1,310 | 68.36% |
| SQ240503C00070000 | 2024-05-03 11:46AM EDT | 70.00 | 1.30 | 1.23 | 1.35 | -2.92 | -72.10% | 1,951 | 2,385 | 68.75% |
| SQ240503C00071000 | 2024-05-03 11:45AM EDT | 71.00 | 0.64 | 0.62 | 0.66 | -3.06 | -82.70% | 1,527 | 588 | 58.11% |
| SQ240503C00072000 | 2024-05-03 11:46AM EDT | 72.00 | 0.30 | 0.29 | 0.29 | -2.95 | -90.77% | 2,846 | 3,053 | 55.66% |
| SQ240503C00073000 | 2024-05-03 11:46AM EDT | 73.00 | 0.15 | 0.10 | 0.14 | -2.60 | -96.30% | 1,616 | 1,224 | 55.47% |
| SQ240503C00074000 | 2024-05-03 11:45AM EDT | 74.00 | 0.05 | 0.04 | 0.06 | -2.34 | -97.91% | 3,831 | 1,835 | 57.42% |
| SQ240503C00075000 | 2024-05-03 11:45AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -2.03 | -99.02% | 6,405 | 3,539 | 59.38% |
| SQ240503C00076000 | 2024-05-03 11:38AM EDT | 76.00 | 0.03 | 0.02 | 0.02 | -1.69 | -98.26% | 1,696 | 1,173 | 70.31% |
| SQ240503C00077000 | 2024-05-03 11:13AM EDT | 77.00 | 0.01 | 0.01 | 0.02 | -1.42 | -99.30% | 6,374 | 1,367 | 76.56% |
| SQ240503C00078000 | 2024-05-03 11:17AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -1.14 | -99.13% | 1,174 | 1,912 | 75.00% |
| SQ240503C00079000 | 2024-05-03 10:58AM EDT | 79.00 | 0.02 | 0.00 | 0.03 | -0.94 | -97.92% | 411 | 1,363 | 95.31% |
| SQ240503C00080000 | 2024-05-03 11:26AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 2,427 | 6,762 | 93.75% |
| SQ240503C00081000 | 2024-05-03 10:58AM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.71 | -98.61% | 215 | 930 | 107.81% |
| SQ240503C00082000 | 2024-05-03 11:37AM EDT | 82.00 | 0.01 | 0.01 | 0.01 | -0.49 | -98.00% | 641 | 5,533 | 115.63% |
| SQ240503C00083000 | 2024-05-03 11:21AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 516 | 1,726 | 115.63% |
| SQ240503C00084000 | 2024-05-03 11:32AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.31 | -96.88% | 85 | 1,356 | 131.25% |
| SQ240503C00085000 | 2024-05-03 11:23AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 786 | 3,422 | 131.25% |
| SQ240503C00086000 | 2024-05-03 11:29AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 124 | 786 | 137.50% |
| SQ240503C00087000 | 2024-05-03 11:00AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 32 | 1,009 | 143.75% |
| SQ240503C00088000 | 2024-05-03 10:36AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 111 | 467 | 150.00% |
| SQ240503C00089000 | 2024-05-03 10:57AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 3 | 485 | 156.25% |
| SQ240503C00090000 | 2024-05-03 11:18AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 169 | 1,195 | 162.50% |
| SQ240503C00091000 | 2024-05-02 3:58PM EDT | 91.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 920 | 863 | 175.00% |
| SQ240503C00092000 | 2024-05-03 10:36AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 581 | 181.25% |
| SQ240503C00093000 | 2024-05-03 9:36AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 354 | 187.50% |
| SQ240503C00094000 | 2024-05-03 9:57AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 205 | 193.75% |
| SQ240503C00095000 | 2024-05-03 10:04AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 261 | 989 | 196.88% |
| SQ240503C00096000 | 2024-05-03 9:31AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 114 | 206.25% |
| SQ240503C00097000 | 2024-05-03 11:03AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 347 | 212.50% |
| SQ240503C00100000 | 2024-05-03 9:35AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 660 | 225.00% |
| SQ240503C00105000 | 2024-05-02 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 621 | 896 | 256.25% |
| SQ240503C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 0.33 | 0.00 | 0.01 | +0.32 | +3,200.00% | 1 | 233 | 287.50% |
| SQ240503C00115000 | 2024-05-01 10:40AM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 312.50% |
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 | 0.01 | 0.00 | - | 22 | 312 | 300.00% |
| SQ240503P00046500 | 2024-04-23 9:54AM EDT | 46.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 275.00% |
| SQ240503P00047000 | 2024-04-23 9:53AM EDT | 47.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 59 | 275.00% |
| SQ240503P00047500 | 2024-05-01 11:29AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 722 | 262.50% |
| SQ240503P00048000 | 2024-05-03 10:31AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 51 | 56 | 256.25% |
| SQ240503P00048500 | 2024-05-01 2:41PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 252 | 241 | 250.00% |
| SQ240503P00049000 | 2024-05-02 12:13PM EDT | 49.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 522 | 243.75% |
| SQ240503P00049500 | 2024-05-02 3:38PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 40 | 237.50% |
| SQ240503P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 1,728 | 231.25% |
| SQ240503P00051000 | 2024-05-03 9:31AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 476 | 218.75% |
| SQ240503P00052000 | 2024-05-02 3:55PM EDT | 52.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2,451 | 2,313 | 206.25% |
| SQ240503P00053000 | 2024-05-03 10:38AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 28 | 569 | 193.75% |
| SQ240503P00054000 | 2024-05-03 11:25AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 18 | 987 | 181.25% |
| SQ240503P00055000 | 2024-05-03 10:55AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 178 | 3,088 | 175.00% |
| SQ240503P00056000 | 2024-05-03 10:12AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 53 | 1,091 | 162.50% |
| SQ240503P00057000 | 2024-05-03 11:08AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 67 | 1,305 | 150.00% |
| SQ240503P00058000 | 2024-05-03 11:38AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 140 | 1,813 | 137.50% |
| SQ240503P00059000 | 2024-05-03 11:15AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 146 | 1,520 | 125.00% |
| SQ240503P00060000 | 2024-05-03 11:27AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 773 | 4,077 | 118.75% |
| SQ240503P00061000 | 2024-05-03 11:10AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.51 | -98.08% | 182 | 933 | 106.25% |
| SQ240503P00062000 | 2024-05-03 11:34AM EDT | 62.00 | 0.01 | 0.00 | 0.02 | -0.89 | -98.89% | 266 | 805 | 103.13% |
| SQ240503P00063000 | 2024-05-03 11:26AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -1.08 | -99.08% | 238 | 536 | 84.38% |
| SQ240503P00064000 | 2024-05-03 11:46AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 274 | 811 | 75.00% |
| SQ240503P00065000 | 2024-05-03 11:46AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -1.69 | -99.41% | 670 | 3,654 | 73.44% |
| SQ240503P00066000 | 2024-05-03 11:42AM EDT | 66.00 | 0.03 | 0.01 | 0.03 | -2.03 | -99.51% | 367 | 1,319 | 64.06% |
| SQ240503P00067000 | 2024-05-03 11:42AM EDT | 67.00 | 0.03 | 0.02 | 0.04 | -2.47 | -98.80% | 789 | 3,845 | 55.08% |
| SQ240503P00068000 | 2024-05-03 11:45AM EDT | 68.00 | 0.08 | 0.05 | 0.09 | -2.86 | -97.28% | 920 | 931 | 50.39% |
| SQ240503P00069000 | 2024-05-03 11:42AM EDT | 69.00 | 0.11 | 0.13 | 0.16 | -3.23 | -96.71% | 1,213 | 862 | 45.31% |
| SQ240503P00070000 | 2024-05-03 11:45AM EDT | 70.00 | 0.30 | 0.23 | 0.28 | -3.58 | -92.27% | 2,136 | 1,195 | 33.89% |
| SQ240503P00071000 | 2024-05-03 11:44AM EDT | 71.00 | 0.80 | 0.61 | 0.73 | -3.50 | -81.40% | 1,834 | 302 | 30.47% |
| SQ240503P00072000 | 2024-05-03 11:44AM EDT | 72.00 | 1.50 | 1.39 | 1.51 | -3.35 | -69.07% | 1,867 | 432 | 26.56% |
| SQ240503P00073000 | 2024-05-03 11:44AM EDT | 73.00 | 2.25 | 2.07 | 2.25 | -3.15 | -58.33% | 1,880 | 566 | 0.00% |
| SQ240503P00074000 | 2024-05-03 11:45AM EDT | 74.00 | 3.15 | 3.20 | 3.35 | -2.85 | -48.72% | 2,312 | 851 | 0.00% |
| SQ240503P00075000 | 2024-05-03 11:32AM EDT | 75.00 | 3.75 | 3.55 | 4.35 | -3.02 | -44.61% | 1,736 | 1,248 | 0.00% |
| SQ240503P00076000 | 2024-05-03 11:25AM EDT | 76.00 | 4.75 | 4.25 | 5.30 | -2.51 | -34.57% | 68 | 293 | 0.00% |
| SQ240503P00077000 | 2024-05-03 10:50AM EDT | 77.00 | 5.72 | 5.80 | 6.30 | -2.34 | -29.03% | 63 | 213 | 0.00% |
| SQ240503P00078000 | 2024-05-03 11:04AM EDT | 78.00 | 6.40 | 6.55 | 7.75 | -2.55 | -28.49% | 38 | 129 | 149.41% |
| SQ240503P00079000 | 2024-05-03 11:25AM EDT | 79.00 | 7.73 | 7.90 | 8.30 | -2.78 | -26.45% | 22 | 191 | 0.00% |
| SQ240503P00080000 | 2024-05-03 11:14AM EDT | 80.00 | 8.33 | 8.40 | 9.40 | -1.67 | -16.70% | 94 | 332 | 0.00% |
| SQ240503P00081000 | 2024-05-03 11:39AM EDT | 81.00 | 9.80 | 9.40 | 10.30 | -5.15 | -34.45% | 108 | 182 | 0.00% |
| SQ240503P00082000 | 2024-05-02 2:53PM EDT | 82.00 | 12.70 | 9.40 | 12.15 | 0.00 | - | 1 | 47 | 256.84% |
| SQ240503P00083000 | 2024-05-03 11:44AM EDT | 83.00 | 12.00 | 11.05 | 12.60 | -3.70 | -23.57% | 7 | 42 | 179.30% |
| SQ240503P00084000 | 2024-05-03 11:17AM EDT | 84.00 | 12.82 | 12.30 | 13.70 | +1.36 | +11.87% | 2 | 20 | 214.06% |
| SQ240503P00085000 | 2024-05-03 11:44AM EDT | 85.00 | 14.00 | 12.90 | 14.95 | -3.23 | -18.75% | 10 | 56 | 269.14% |
| SQ240503P00086000 | 2024-05-03 10:24AM EDT | 86.00 | 13.75 | 13.60 | 15.55 | +1.55 | +12.70% | 2 | 5 | 191.41% |
| SQ240503P00087000 | 2024-04-30 3:57PM EDT | 87.00 | 14.55 | 15.15 | 16.30 | 0.00 | - | 61 | 90 | 0.00% |
| SQ240503P00088000 | 2024-05-03 11:08AM EDT | 88.00 | 16.35 | 16.95 | 17.35 | -5.51 | -25.21% | 10 | 11 | 0.00% |
| SQ240503P00089000 | 2024-05-03 11:17AM EDT | 89.00 | 17.70 | 17.05 | 19.75 | +0.34 | +1.96% | 9 | 17 | 417.77% |
| SQ240503P00090000 | 2024-05-03 11:25AM EDT | 90.00 | 18.84 | 17.75 | 19.70 | -4.07 | -17.77% | 23 | 32 | 276.95% |
| SQ240503P00092000 | 2024-05-03 10:24AM EDT | 92.00 | 20.10 | 20.15 | 21.65 | +0.20 | +1.01% | 58 | 1 | 282.42% |
| SQ240503P00095000 | 2024-05-03 10:04AM EDT | 95.00 | 21.65 | 23.25 | 24.05 | +4.75 | +28.11% | 8 | 0 | 0.00% |
| 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.