Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.573,44 +1.515,23 (+2,52%)
Block, Inc. (SQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531C00050000 | 2024-05-17 10:31AM EDT | 50.00 | 22.45 | 20.75 | 24.40 | +1.38 | +6.55% | 2 | 1 | 117.19% |
| SQ240531C00055000 | 2024-05-16 3:09PM EDT | 55.00 | 17.16 | 16.15 | 19.35 | 0.00 | - | 1 | 95 | 101.76% |
| SQ240531C00056000 | 2024-05-06 11:41AM EDT | 56.00 | 16.30 | 15.15 | 18.45 | 0.00 | - | 1 | 0 | 98.88% |
| SQ240531C00058000 | 2024-05-09 12:21PM EDT | 58.00 | 15.05 | 14.10 | 16.50 | 0.00 | - | 10 | 10 | 107.52% |
| SQ240531C00060000 | 2024-05-17 11:56AM EDT | 60.00 | 12.80 | 11.30 | 14.50 | +0.72 | +5.96% | 14 | 17 | 81.79% |
| SQ240531C00061000 | 2024-05-13 9:56AM EDT | 61.00 | 10.65 | 9.80 | 13.55 | 0.00 | - | 1 | 1 | 67.48% |
| SQ240531C00062000 | 2024-05-16 12:25PM EDT | 62.00 | 10.17 | 10.40 | 11.00 | 0.00 | - | 18 | 3 | 63.57% |
| SQ240531C00063000 | 2024-05-16 1:16PM EDT | 63.00 | 8.82 | 8.80 | 11.55 | 0.00 | - | 20 | 46 | 74.41% |
| SQ240531C00064000 | 2024-05-17 3:58PM EDT | 64.00 | 8.50 | 8.40 | 9.55 | +1.00 | +13.33% | 3 | 6 | 62.84% |
| SQ240531C00065000 | 2024-05-17 11:13AM EDT | 65.00 | 7.85 | 6.05 | 8.45 | +0.58 | +7.98% | 2 | 48 | 70.17% |
| SQ240531C00066000 | 2024-05-17 2:22PM EDT | 66.00 | 6.69 | 5.75 | 7.70 | -0.56 | -7.72% | 2 | 49 | 69.92% |
| SQ240531C00067000 | 2024-05-17 2:03PM EDT | 67.00 | 6.15 | 4.70 | 6.85 | 0.00 | - | 3 | 35 | 66.80% |
| SQ240531C00068000 | 2024-05-16 10:35AM EDT | 68.00 | 5.03 | 4.80 | 5.20 | +0.27 | +5.67% | 6 | 21 | 45.95% |
| SQ240531C00069000 | 2024-05-17 3:46PM EDT | 69.00 | 4.40 | 3.15 | 5.20 | +0.51 | +13.11% | 4 | 80 | 60.16% |
| SQ240531C00070000 | 2024-05-17 1:30PM EDT | 70.00 | 4.10 | 3.40 | 3.65 | +0.50 | +13.89% | 176 | 684 | 42.29% |
| SQ240531C00071000 | 2024-05-17 3:41PM EDT | 71.00 | 3.16 | 2.76 | 2.94 | +0.30 | +10.49% | 30 | 149 | 40.28% |
| SQ240531C00072000 | 2024-05-17 3:43PM EDT | 72.00 | 2.57 | 2.21 | 2.40 | +0.21 | +8.90% | 237 | 273 | 40.23% |
| SQ240531C00073000 | 2024-05-17 3:46PM EDT | 73.00 | 1.95 | 1.77 | 1.91 | +0.04 | +2.09% | 203 | 407 | 39.84% |
| SQ240531C00074000 | 2024-05-17 3:57PM EDT | 74.00 | 1.41 | 1.37 | 1.54 | -0.03 | -2.08% | 149 | 311 | 40.38% |
| SQ240531C00075000 | 2024-05-17 3:57PM EDT | 75.00 | 1.08 | 0.96 | 1.20 | -0.08 | -6.90% | 1,900 | 1,478 | 40.28% |
| SQ240531C00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.84 | 0.70 | 0.91 | +0.04 | +5.00% | 359 | 247 | 39.99% |
| SQ240531C00077000 | 2024-05-17 3:37PM EDT | 77.00 | 0.69 | 0.61 | 0.70 | -0.02 | -2.82% | 75 | 171 | 40.28% |
| SQ240531C00078000 | 2024-05-17 3:56PM EDT | 78.00 | 0.48 | 0.48 | 0.64 | -0.03 | -5.88% | 58 | 853 | 43.36% |
| SQ240531C00079000 | 2024-05-17 3:25PM EDT | 79.00 | 0.43 | 0.35 | 0.45 | +0.02 | +4.88% | 41 | 639 | 42.29% |
| SQ240531C00080000 | 2024-05-17 3:55PM EDT | 80.00 | 0.29 | 0.26 | 0.33 | -0.03 | -9.38% | 284 | 740 | 42.19% |
| SQ240531C00081000 | 2024-05-17 9:30AM EDT | 81.00 | 0.41 | 0.20 | 0.23 | +0.18 | +78.26% | 3 | 103 | 41.70% |
| SQ240531C00082000 | 2024-05-17 2:13PM EDT | 82.00 | 0.19 | 0.15 | 0.18 | +0.02 | +11.76% | 8 | 124 | 42.48% |
| SQ240531C00083000 | 2024-05-17 1:54PM EDT | 83.00 | 0.16 | 0.11 | 0.14 | +0.03 | +23.08% | 17 | 298 | 43.26% |
| SQ240531C00084000 | 2024-05-17 1:50PM EDT | 84.00 | 0.13 | 0.07 | 0.13 | -0.01 | -7.14% | 29 | 423 | 45.51% |
| SQ240531C00085000 | 2024-05-17 3:40PM EDT | 85.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 7 | 260 | 46.88% |
| SQ240531C00086000 | 2024-05-17 3:56PM EDT | 86.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 5 | 32 | 45.70% |
| SQ240531C00087000 | 2024-05-17 12:13PM EDT | 87.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 54 | 24 | 48.24% |
| SQ240531C00088000 | 2024-05-17 1:54PM EDT | 88.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 5 | 31 | 48.05% |
| SQ240531C00089000 | 2024-05-15 3:54PM EDT | 89.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 30 | 48.83% |
| SQ240531C00090000 | 2024-05-17 3:39PM EDT | 90.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 16 | 693 | 51.17% |
| SQ240531C00095000 | 2024-05-15 9:48AM EDT | 95.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 136 | 71.88% |
| SQ240531C00100000 | 2024-05-15 10:16AM EDT | 100.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 23 | 49 | 98.14% |
| SQ240531C00105000 | 2024-05-03 9:41AM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 82.81% |
| SQ240531C00110000 | 2024-05-03 2:16PM EDT | 110.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 87.50% |
| SQ240531C00115000 | 2024-05-03 11:44AM EDT | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 102 | 102 | 96.88% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240531P00045000 | 2024-05-17 1:26PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 16 | 14 | 96.09% |
| SQ240531P00050000 | 2024-05-15 12:23PM EDT | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 98.44% |
| SQ240531P00054000 | 2024-05-13 10:00AM EDT | 54.00 | 0.06 | 0.02 | 1.28 | 0.00 | - | 5 | 5 | 115.14% |
| SQ240531P00055000 | 2024-05-17 3:49PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 9 | 158 | 61.33% |
| SQ240531P00056000 | 2024-05-15 10:54AM EDT | 56.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 8 | 58.98% |
| SQ240531P00057000 | 2024-05-15 10:44AM EDT | 57.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 13 | 57.42% |
| SQ240531P00058000 | 2024-05-15 3:08PM EDT | 58.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 5 | 52.73% |
| SQ240531P00059000 | 2024-05-17 9:37AM EDT | 59.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 1 | 5 | 51.56% |
| SQ240531P00060000 | 2024-05-17 2:58PM EDT | 60.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 10 | 344 | 49.81% |
| SQ240531P00061000 | 2024-05-17 2:55PM EDT | 61.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 11 | 66 | 48.05% |
| SQ240531P00062000 | 2024-05-17 11:49AM EDT | 62.00 | 0.12 | 0.07 | 0.12 | -0.02 | -14.29% | 1 | 765 | 46.78% |
| SQ240531P00063000 | 2024-05-17 2:03PM EDT | 63.00 | 0.12 | 0.08 | 0.15 | -0.05 | -29.41% | 13 | 2,216 | 44.82% |
| SQ240531P00064000 | 2024-05-16 11:57AM EDT | 64.00 | 0.22 | 0.14 | 0.29 | 0.00 | - | 2 | 816 | 47.75% |
| SQ240531P00065000 | 2024-05-17 2:58PM EDT | 65.00 | 0.22 | 0.15 | 0.23 | -0.08 | -26.67% | 82 | 6,816 | 40.53% |
| SQ240531P00066000 | 2024-05-17 2:55PM EDT | 66.00 | 0.31 | 0.17 | 0.32 | -0.09 | -22.50% | 10 | 222 | 39.60% |
| SQ240531P00067000 | 2024-05-17 2:10PM EDT | 67.00 | 0.45 | 0.27 | 0.58 | -0.10 | -18.18% | 23 | 238 | 42.68% |
| SQ240531P00068000 | 2024-05-17 2:45PM EDT | 68.00 | 0.60 | 0.55 | 0.61 | -0.17 | -22.08% | 33 | 740 | 38.04% |
| SQ240531P00069000 | 2024-05-17 3:50PM EDT | 69.00 | 0.72 | 0.76 | 0.83 | -0.32 | -30.77% | 9 | 226 | 37.40% |
| SQ240531P00070000 | 2024-05-17 3:24PM EDT | 70.00 | 1.02 | 0.94 | 1.12 | -0.52 | -33.77% | 59 | 344 | 37.01% |
| SQ240531P00071000 | 2024-05-16 3:44PM EDT | 71.00 | 1.35 | 1.33 | 1.54 | -0.42 | -23.73% | 11 | 192 | 37.72% |
| SQ240531P00072000 | 2024-05-17 3:16PM EDT | 72.00 | 1.77 | 1.76 | 2.00 | -0.45 | -20.27% | 13 | 82 | 37.74% |
| SQ240531P00073000 | 2024-05-17 3:38PM EDT | 73.00 | 2.28 | 2.31 | 2.49 | -0.77 | -25.25% | 37 | 64 | 37.01% |
| SQ240531P00074000 | 2024-05-17 3:25PM EDT | 74.00 | 3.01 | 2.92 | 3.10 | -0.34 | -10.15% | 23 | 173 | 37.06% |
| SQ240531P00075000 | 2024-05-17 1:50PM EDT | 75.00 | 3.30 | 3.60 | 3.85 | -0.95 | -22.35% | 9 | 116 | 38.53% |
| SQ240531P00076000 | 2024-05-16 3:36PM EDT | 76.00 | 4.42 | 3.80 | 5.50 | -0.30 | -6.36% | 1 | 52 | 56.98% |
| SQ240531P00077000 | 2024-05-16 11:00AM EDT | 77.00 | 5.61 | 5.05 | 5.40 | 0.00 | - | 2 | 38 | 39.31% |
| SQ240531P00078000 | 2024-05-16 11:00AM EDT | 78.00 | 6.20 | 5.25 | 6.90 | 0.00 | - | 1 | 14 | 55.52% |
| SQ240531P00079000 | 2024-05-15 3:16PM EDT | 79.00 | 7.33 | 6.80 | 7.45 | 0.00 | - | 16 | 16 | 49.56% |
| SQ240531P00080000 | 2024-05-15 3:16PM EDT | 80.00 | 8.30 | 7.10 | 9.05 | 0.00 | - | 16 | 38 | 68.36% |
| SQ240531P00081000 | 2024-05-13 9:31AM EDT | 81.00 | 9.38 | 7.75 | 9.30 | 0.00 | - | 1 | 2 | 53.47% |
| SQ240531P00082000 | 2024-05-17 12:15PM EDT | 82.00 | 8.78 | 8.70 | 10.25 | -3.40 | -27.91% | 1 | 1 | 55.66% |
| SQ240531P00083000 | 2024-04-19 12:18PM EDT | 83.00 | 13.95 | 9.65 | 11.45 | 0.00 | - | 5 | 2 | 65.58% |
| SQ240531P00085000 | 2024-05-16 1:28PM EDT | 85.00 | 13.52 | 11.65 | 14.30 | 0.00 | - | 17 | 17 | 54.59% |
| SQ240531P00087000 | 2024-05-01 9:30AM EDT | 87.00 | 19.33 | 13.00 | 15.90 | 0.00 | - | 1 | 0 | 93.12% |
| SQ240531P00095000 | 2024-05-13 3:19PM EDT | 95.00 | 25.01 | 22.10 | 23.90 | 0.00 | - | 1 | 0 | 83.30% |
© 2024 Yahoo. Tutti i diritti riservati.