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
61.780,24 +546,42 (+0,89%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628C00045000 | 2024-06-03 1:38PM EDT | 45.00 | 19.54 | 17.10 | 17.75 | 0.00 | - | 1 | 2 | 105.47% |
| SQ240628C00050000 | 2024-06-12 3:39PM EDT | 50.00 | 14.75 | 11.20 | 13.55 | 0.00 | - | 1 | 2 | 73.24% |
| SQ240628C00055000 | 2024-06-06 3:36PM EDT | 55.00 | 7.45 | 7.40 | 8.40 | -4.64 | -38.38% | 1 | 12 | 67.77% |
| SQ240628C00056000 | 2024-06-12 2:00PM EDT | 56.00 | 9.00 | 5.50 | 8.25 | 0.00 | - | - | 1 | 60.40% |
| SQ240628C00057000 | 2024-06-14 3:07PM EDT | 57.00 | 5.52 | 4.60 | 6.15 | -2.46 | -30.83% | 2 | 4 | 61.72% |
| SQ240628C00058000 | 2024-06-13 12:16PM EDT | 58.00 | 5.30 | 3.75 | 5.55 | 0.00 | - | 2 | 2 | 64.70% |
| SQ240628C00059000 | 2024-06-14 9:52AM EDT | 59.00 | 3.74 | 3.95 | 4.20 | -3.81 | -50.46% | 3 | 13 | 48.39% |
| SQ240628C00060000 | 2024-06-14 12:14PM EDT | 60.00 | 3.35 | 2.85 | 4.25 | -0.35 | -9.46% | 1 | 36 | 64.06% |
| SQ240628C00061000 | 2024-06-14 3:17PM EDT | 61.00 | 2.56 | 2.30 | 3.65 | -0.59 | -18.73% | 26 | 36 | 63.23% |
| SQ240628C00062000 | 2024-06-14 3:59PM EDT | 62.00 | 2.07 | 1.88 | 2.28 | -0.38 | -15.51% | 20 | 63 | 45.46% |
| SQ240628C00063000 | 2024-06-14 3:56PM EDT | 63.00 | 1.60 | 1.43 | 2.01 | -0.12 | -6.98% | 450 | 213 | 49.32% |
| SQ240628C00064000 | 2024-06-14 3:59PM EDT | 64.00 | 1.23 | 1.05 | 1.29 | -0.13 | -9.56% | 155 | 124 | 42.33% |
| SQ240628C00065000 | 2024-06-14 3:51PM EDT | 65.00 | 0.92 | 0.87 | 1.01 | -0.08 | -8.00% | 145 | 314 | 43.12% |
| SQ240628C00066000 | 2024-06-14 3:47PM EDT | 66.00 | 0.67 | 0.56 | 0.74 | -0.08 | -10.67% | 148 | 503 | 42.68% |
| SQ240628C00067000 | 2024-06-14 3:56PM EDT | 67.00 | 0.53 | 0.40 | 0.56 | -0.06 | -10.17% | 186 | 714 | 43.21% |
| SQ240628C00068000 | 2024-06-14 2:40PM EDT | 68.00 | 0.33 | 0.30 | 0.59 | -0.08 | -19.51% | 37 | 642 | 49.17% |
| SQ240628C00069000 | 2024-06-14 1:43PM EDT | 69.00 | 0.29 | 0.11 | 0.31 | -0.01 | -3.33% | 26 | 92 | 44.09% |
| SQ240628C00070000 | 2024-06-14 3:28PM EDT | 70.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 104 | 1,093 | 44.14% |
| SQ240628C00071000 | 2024-06-14 3:52PM EDT | 71.00 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 27 | 357 | 45.12% |
| SQ240628C00072000 | 2024-06-14 12:53PM EDT | 72.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 15 | 382 | 46.09% |
| SQ240628C00073000 | 2024-06-14 1:16PM EDT | 73.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 15 | 123 | 48.63% |
| SQ240628C00074000 | 2024-06-13 2:05PM EDT | 74.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 24 | 369 | 50.00% |
| SQ240628C00075000 | 2024-06-14 11:06AM EDT | 75.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 24 | 182 | 50.00% |
| SQ240628C00076000 | 2024-06-13 2:05PM EDT | 76.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 5 | 52 | 50.78% |
| SQ240628C00077000 | 2024-06-14 1:18PM EDT | 77.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 77 | 165 | 51.95% |
| SQ240628C00078000 | 2024-06-14 10:45AM EDT | 78.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 79 | 137 | 56.25% |
| SQ240628C00079000 | 2024-06-13 12:32PM EDT | 79.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 23 | 111 | 56.25% |
| SQ240628C00080000 | 2024-06-14 2:54PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 161 | 56.25% |
| SQ240628C00081000 | 2024-06-13 11:08AM EDT | 81.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 379 | 60.16% |
| SQ240628C00082000 | 2024-06-13 9:47AM EDT | 82.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 45 | 63.67% |
| SQ240628C00083000 | 2024-06-13 12:30PM EDT | 83.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 10 | 47 | 66.02% |
| SQ240628C00085000 | 2024-06-14 1:28PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 315 | 62.50% |
| SQ240628C00090000 | 2024-06-13 12:34PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 90 | 106 | 75.00% |
| SQ240628C00095000 | 2024-06-12 3:32PM EDT | 95.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 5 | 15 | 97.27% |
| SQ240628C00100000 | 2024-06-13 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 146.19% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628P00045000 | 2024-06-14 11:26AM EDT | 45.00 | 0.08 | 0.00 | 0.07 | +0.04 | +100.00% | 3 | 3 | 74.22% |
| SQ240628P00050000 | 2024-06-14 10:48AM EDT | 50.00 | 0.06 | 0.03 | 0.11 | +0.01 | +20.00% | 16 | 40 | 58.40% |
| SQ240628P00053000 | 2024-06-14 10:20AM EDT | 53.00 | 0.13 | 0.10 | 0.16 | +0.02 | +18.18% | 5 | 102 | 50.59% |
| SQ240628P00054000 | 2024-06-13 2:58PM EDT | 54.00 | 0.12 | 0.13 | 0.16 | 0.00 | - | 6 | 25 | 47.85% |
| SQ240628P00055000 | 2024-06-14 1:12PM EDT | 55.00 | 0.20 | 0.18 | 0.20 | +0.05 | +33.33% | 34 | 259 | 45.31% |
| SQ240628P00056000 | 2024-06-14 3:37PM EDT | 56.00 | 0.25 | 0.24 | 0.27 | +0.03 | +13.64% | 2 | 23 | 43.56% |
| SQ240628P00057000 | 2024-06-14 2:52PM EDT | 57.00 | 0.38 | 0.29 | 0.58 | +0.03 | +8.57% | 15 | 34 | 49.27% |
| SQ240628P00058000 | 2024-06-14 3:58PM EDT | 58.00 | 0.51 | 0.48 | 0.59 | +0.03 | +6.25% | 106 | 132 | 43.12% |
| SQ240628P00059000 | 2024-06-14 3:15PM EDT | 59.00 | 0.72 | 0.70 | 0.84 | +0.03 | +4.35% | 13 | 519 | 43.12% |
| SQ240628P00060000 | 2024-06-14 2:24PM EDT | 60.00 | 1.09 | 0.96 | 1.00 | +0.14 | +14.74% | 52 | 662 | 39.45% |
| SQ240628P00061000 | 2024-06-14 3:49PM EDT | 61.00 | 1.39 | 1.32 | 1.40 | +0.18 | +14.88% | 13 | 110 | 39.94% |
| SQ240628P00062000 | 2024-06-14 3:18PM EDT | 62.00 | 1.85 | 1.71 | 1.86 | +0.23 | +14.20% | 40 | 227 | 39.89% |
| SQ240628P00063000 | 2024-06-14 3:41PM EDT | 63.00 | 2.37 | 2.27 | 2.45 | +0.15 | +6.76% | 47 | 316 | 40.85% |
| SQ240628P00064000 | 2024-06-14 3:56PM EDT | 64.00 | 2.92 | 2.82 | 3.05 | +0.23 | +8.55% | 38 | 312 | 40.38% |
| SQ240628P00065000 | 2024-06-14 3:56PM EDT | 65.00 | 3.75 | 3.55 | 3.75 | +0.38 | +11.28% | 42 | 243 | 40.53% |
| SQ240628P00066000 | 2024-06-14 1:17PM EDT | 66.00 | 4.43 | 3.55 | 5.50 | +0.48 | +12.15% | 32 | 111 | 64.28% |
| SQ240628P00067000 | 2024-06-14 1:39PM EDT | 67.00 | 5.25 | 4.55 | 7.00 | +0.25 | +5.00% | 18 | 92 | 53.17% |
| SQ240628P00068000 | 2024-06-14 11:21AM EDT | 68.00 | 5.97 | 6.00 | 6.25 | +0.41 | +7.37% | 3 | 62 | 43.02% |
| SQ240628P00069000 | 2024-06-14 10:17AM EDT | 69.00 | 7.33 | 6.90 | 8.10 | +1.24 | +20.36% | 2 | 30 | 55.91% |
| SQ240628P00070000 | 2024-06-13 3:41PM EDT | 70.00 | 7.70 | 7.00 | 8.10 | 0.00 | - | 304 | 164 | 45.61% |
| SQ240628P00071000 | 2024-06-14 10:07AM EDT | 71.00 | 9.68 | 8.00 | 9.05 | +1.60 | +19.80% | 1 | 8 | 46.88% |
| SQ240628P00072000 | 2024-06-13 2:56PM EDT | 72.00 | 10.26 | 9.40 | 11.10 | +0.97 | +10.44% | 3 | 40 | 60.16% |
| SQ240628P00073000 | 2024-06-10 3:40PM EDT | 73.00 | 8.57 | 9.80 | 11.50 | 0.00 | - | 6 | 63 | 73.83% |
| SQ240628P00074000 | 2024-05-17 10:27AM EDT | 74.00 | 4.60 | 10.05 | 12.65 | 0.00 | - | 1 | 0 | 83.20% |
| SQ240628P00075000 | 2024-06-07 10:35AM EDT | 75.00 | 9.78 | 11.70 | 13.40 | 0.00 | - | 1 | 3 | 78.03% |
| SQ240628P00076000 | 2024-05-28 10:15AM EDT | 76.00 | 10.97 | 12.65 | 15.10 | 0.00 | - | 1 | 0 | 105.81% |
| SQ240628P00077000 | 2024-05-20 11:54AM EDT | 77.00 | 6.03 | 14.35 | 15.60 | 0.00 | - | - | 0 | 61.52% |
| SQ240628P00078000 | 2024-05-29 11:32AM EDT | 78.00 | 12.93 | 14.80 | 17.80 | 0.00 | - | 5 | 0 | 84.67% |
| SQ240628P00079000 | 2024-06-13 2:37PM EDT | 79.00 | 16.05 | 15.95 | 18.15 | 0.00 | - | 100 | 0 | 73.54% |
| SQ240628P00080000 | 2024-06-10 9:49AM EDT | 80.00 | 16.35 | 17.50 | 18.90 | 0.00 | - | 1 | 0 | 86.13% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 11.88 | 21.65 | 23.20 | 0.00 | - | 20 | 0 | 101.17% |
© 2024 Yahoo. Tutti i diritti riservati.