Italia markets close in 1 hour 42 minutes
FTSE MIB
33.272,02 +363,97 (+1,11%) Dow Jones
38.877,31 +99,21 (+0,26%) Nasdaq
17.846,44 -10,58 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,52 +0,19 (+0,24%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
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 | 16.45 | 17.95 | 0.00 | - | 1 | 2 | 127.54% |
| SQ240628C00050000 | 2024-06-12 3:39PM EDT | 50.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240628C00055000 | 2024-06-14 10:50AM EDT | 55.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SQ240628C00056000 | 2024-06-17 11:49AM EDT | 56.00 | 5.67 | 6.30 | 6.45 | 0.00 | - | 3 | 3 | 0.00% |
| SQ240628C00057000 | 2024-06-14 3:07PM EDT | 57.00 | 5.52 | 4.45 | 5.50 | 0.00 | - | 2 | 6 | 0.00% |
| SQ240628C00058000 | 2024-06-13 12:16PM EDT | 58.00 | 5.30 | 4.15 | 4.65 | 0.00 | - | 2 | 2 | 25.98% |
| SQ240628C00059000 | 2024-06-17 1:58PM EDT | 59.00 | 4.05 | 3.15 | 3.85 | 0.00 | - | 3 | 16 | 32.13% |
| SQ240628C00060000 | 2024-06-17 2:00PM EDT | 60.00 | 3.30 | 2.91 | 3.10 | 0.00 | - | 145 | 95 | 33.99% |
| SQ240628C00061000 | 2024-06-17 3:42PM EDT | 61.00 | 2.65 | 2.25 | 2.80 | 0.00 | - | 235 | 211 | 44.24% |
| SQ240628C00062000 | 2024-06-18 9:33AM EDT | 62.00 | 1.75 | 1.71 | 1.95 | -0.31 | -13.08% | 2 | 235 | 37.84% |
| SQ240628C00063000 | 2024-06-18 9:32AM EDT | 63.00 | 1.48 | 0.00 | 0.00 | -0.08 | -4.88% | 1 | 826 | 1.56% |
| SQ240628C00064000 | 2024-06-17 3:50PM EDT | 64.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 504 | 454 | 3.13% |
| SQ240628C00065000 | 2024-06-18 9:33AM EDT | 65.00 | 0.77 | 0.63 | 0.00 | -0.12 | -11.88% | 1 | 691 | 6.25% |
| SQ240628C00066000 | 2024-06-18 9:32AM EDT | 66.00 | 0.61 | 0.43 | 0.67 | -0.02 | -3.17% | 2 | 839 | 42.82% |
| SQ240628C00067000 | 2024-06-17 3:53PM EDT | 67.00 | 0.48 | 0.35 | 0.42 | 0.00 | - | 106 | 856 | 41.07% |
| SQ240628C00068000 | 2024-06-17 3:50PM EDT | 68.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 122 | 677 | 12.50% |
| SQ240628C00069000 | 2024-06-18 9:32AM EDT | 69.00 | 0.20 | 0.00 | 0.00 | -0.04 | -12.90% | 21 | 146 | 12.50% |
| SQ240628C00070000 | 2024-06-17 3:59PM EDT | 70.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 242 | 1,056 | 43.95% |
| SQ240628C00071000 | 2024-06-17 2:56PM EDT | 71.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 46 | 407 | 45.12% |
| SQ240628C00072000 | 2024-06-17 2:33PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 375 | 25.00% |
| SQ240628C00073000 | 2024-06-17 2:29PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 194 | 292 | 25.00% |
| SQ240628C00074000 | 2024-06-18 9:32AM EDT | 74.00 | 0.08 | 0.02 | 0.15 | +0.01 | +14.29% | 1 | 453 | 52.93% |
| SQ240628C00075000 | 2024-06-17 2:48PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 237 | 25.00% |
| SQ240628C00076000 | 2024-06-13 2:05PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
| SQ240628C00077000 | 2024-06-14 1:18PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 184 | 25.00% |
| SQ240628C00078000 | 2024-06-17 11:07AM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| SQ240628C00079000 | 2024-06-13 12:32PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 111 | 25.00% |
| SQ240628C00080000 | 2024-06-14 2:54PM EDT | 80.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 7 | 161 | 68.36% |
| SQ240628C00081000 | 2024-06-17 2:58PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 379 | 25.00% |
| SQ240628C00082000 | 2024-06-13 9:47AM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| SQ240628C00083000 | 2024-06-13 12:30PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| SQ240628C00085000 | 2024-06-18 9:32AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 314 | 50.00% |
| SQ240628C00090000 | 2024-06-13 12:34PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 106 | 50.00% |
| SQ240628C00095000 | 2024-06-17 10:54AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| SQ240628C00100000 | 2024-06-13 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628P00045000 | 2024-06-17 10:41AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| SQ240628P00050000 | 2024-06-17 2:45PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 240 | 25.00% |
| SQ240628P00053000 | 2024-06-18 9:32AM EDT | 53.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 2 | 116 | 25.00% |
| SQ240628P00054000 | 2024-06-17 10:01AM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 25.00% |
| SQ240628P00055000 | 2024-06-18 9:33AM EDT | 55.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 304 | 49.81% |
| SQ240628P00056000 | 2024-06-17 3:57PM EDT | 56.00 | 0.19 | 0.19 | 0.22 | 0.00 | - | 60 | 75 | 48.73% |
| SQ240628P00057000 | 2024-06-18 9:32AM EDT | 57.00 | 0.27 | 0.14 | 0.38 | +0.01 | +3.85% | 1 | 239 | 50.39% |
| SQ240628P00058000 | 2024-06-17 2:33PM EDT | 58.00 | 0.36 | 0.37 | 0.41 | 0.00 | - | 50 | 270 | 45.02% |
| SQ240628P00059000 | 2024-06-17 3:49PM EDT | 59.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 43 | 515 | 6.25% |
| SQ240628P00060000 | 2024-06-18 9:32AM EDT | 60.00 | 0.80 | 0.68 | 0.91 | 0.00 | - | 1 | 927 | 45.70% |
| SQ240628P00061000 | 2024-06-17 3:49PM EDT | 61.00 | 1.11 | 1.12 | 1.22 | 0.00 | - | 57 | 140 | 44.73% |
| SQ240628P00062000 | 2024-06-17 3:24PM EDT | 62.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 195 | 325 | 1.56% |
| SQ240628P00063000 | 2024-06-17 2:44PM EDT | 63.00 | 2.02 | 2.12 | 2.26 | 0.00 | - | 106 | 385 | 47.22% |
| SQ240628P00064000 | 2024-06-17 3:52PM EDT | 64.00 | 2.65 | 2.40 | 2.96 | 0.00 | - | 59 | 326 | 49.95% |
| SQ240628P00065000 | 2024-06-17 3:17PM EDT | 65.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 17 | 265 | 0.00% |
| SQ240628P00066000 | 2024-06-17 2:28PM EDT | 66.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 8 | 135 | 0.00% |
| SQ240628P00067000 | 2024-06-17 11:11AM EDT | 67.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 0.00% |
| SQ240628P00068000 | 2024-06-17 10:38AM EDT | 68.00 | 7.42 | 5.70 | 6.25 | 0.00 | - | 1 | 62 | 52.05% |
| SQ240628P00069000 | 2024-06-14 10:17AM EDT | 69.00 | 7.33 | 6.90 | 7.20 | 0.00 | - | 2 | 30 | 60.21% |
| SQ240628P00070000 | 2024-06-17 2:05PM EDT | 70.00 | 7.65 | 7.70 | 8.20 | 0.00 | - | 24 | 152 | 61.96% |
| SQ240628P00071000 | 2024-06-14 10:07AM EDT | 71.00 | 9.68 | 8.85 | 9.15 | 0.00 | - | 1 | 8 | 68.95% |
| SQ240628P00072000 | 2024-06-14 2:01PM EDT | 72.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| SQ240628P00073000 | 2024-06-10 3:40PM EDT | 73.00 | 8.57 | 10.15 | 11.40 | 0.00 | - | 6 | 53 | 68.65% |
| SQ240628P00074000 | 2024-05-17 10:27AM EDT | 74.00 | 4.60 | 10.05 | 12.65 | 0.00 | - | 1 | 0 | 106.54% |
| SQ240628P00075000 | 2024-06-07 10:35AM EDT | 75.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240628P00076000 | 2024-05-28 10:15AM EDT | 76.00 | 10.97 | 12.90 | 14.70 | 0.00 | - | 1 | 0 | 82.52% |
| SQ240628P00077000 | 2024-05-20 11:54AM EDT | 77.00 | 6.03 | 13.75 | 15.65 | 0.00 | - | - | 0 | 80.76% |
| SQ240628P00078000 | 2024-05-29 11:32AM EDT | 78.00 | 12.93 | 14.95 | 16.50 | 0.00 | - | 5 | 0 | 86.04% |
| SQ240628P00079000 | 2024-06-13 2:37PM EDT | 79.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SQ240628P00080000 | 2024-06-10 9:49AM EDT | 80.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.