Italia markets closed

Block, Inc. (SQ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,15-0,21 (-0,34%)
Alla chiusura: 04:00PM EDT
62,11 -0,04 (-0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SQ240628C000450002024-06-03 1:38PM EDT45.0019.5417.1017.750.00-12105.47%
SQ240628C000500002024-06-12 3:39PM EDT50.0014.7511.2013.550.00-1273.24%
SQ240628C000550002024-06-06 3:36PM EDT55.007.457.408.40-4.64-38.38%11267.77%
SQ240628C000560002024-06-12 2:00PM EDT56.009.005.508.250.00--160.40%
SQ240628C000570002024-06-14 3:07PM EDT57.005.524.606.15-2.46-30.83%2461.72%
SQ240628C000580002024-06-13 12:16PM EDT58.005.303.755.550.00-2264.70%
SQ240628C000590002024-06-14 9:52AM EDT59.003.743.954.20-3.81-50.46%31348.39%
SQ240628C000600002024-06-14 12:14PM EDT60.003.352.854.25-0.35-9.46%13664.06%
SQ240628C000610002024-06-14 3:17PM EDT61.002.562.303.65-0.59-18.73%263663.23%
SQ240628C000620002024-06-14 3:59PM EDT62.002.071.882.28-0.38-15.51%206345.46%
SQ240628C000630002024-06-14 3:56PM EDT63.001.601.432.01-0.12-6.98%45021349.32%
SQ240628C000640002024-06-14 3:59PM EDT64.001.231.051.29-0.13-9.56%15512442.33%
SQ240628C000650002024-06-14 3:51PM EDT65.000.920.871.01-0.08-8.00%14531443.12%
SQ240628C000660002024-06-14 3:47PM EDT66.000.670.560.74-0.08-10.67%14850342.68%
SQ240628C000670002024-06-14 3:56PM EDT67.000.530.400.56-0.06-10.17%18671443.21%
SQ240628C000680002024-06-14 2:40PM EDT68.000.330.300.59-0.08-19.51%3764249.17%
SQ240628C000690002024-06-14 1:43PM EDT69.000.290.110.31-0.01-3.33%269244.09%
SQ240628C000700002024-06-14 3:28PM EDT70.000.220.180.220.00-1041,09344.14%
SQ240628C000710002024-06-14 3:52PM EDT71.000.170.140.17-0.03-15.00%2735745.12%
SQ240628C000720002024-06-14 12:53PM EDT72.000.130.100.13+0.01+8.33%1538246.09%
SQ240628C000730002024-06-14 1:16PM EDT73.000.100.080.120.00-1512348.63%
SQ240628C000740002024-06-13 2:05PM EDT74.000.090.040.100.00-2436950.00%
SQ240628C000750002024-06-14 11:06AM EDT75.000.060.030.110.00-2418250.00%
SQ240628C000760002024-06-13 2:05PM EDT76.000.050.030.080.00-55250.78%
SQ240628C000770002024-06-14 1:18PM EDT77.000.050.040.05-0.06-54.55%7716551.95%
SQ240628C000780002024-06-14 10:45AM EDT78.000.050.030.080.00-7913756.25%
SQ240628C000790002024-06-13 12:32PM EDT79.000.050.010.070.00-2311156.25%
SQ240628C000800002024-06-14 2:54PM EDT80.000.030.020.040.00-716156.25%
SQ240628C000810002024-06-13 11:08AM EDT81.000.030.010.060.00-337960.16%
SQ240628C000820002024-06-13 9:47AM EDT82.000.020.010.070.00-24563.67%
SQ240628C000830002024-06-13 12:30PM EDT83.000.050.010.070.00-104766.02%
SQ240628C000850002024-06-14 1:28PM EDT85.000.030.000.030.00-631562.50%
SQ240628C000900002024-06-13 12:34PM EDT90.000.020.000.040.00-9010675.00%
SQ240628C000950002024-06-12 3:32PM EDT95.000.040.000.130.00-51597.27%
SQ240628C001000002024-06-13 3:02PM EDT100.000.010.000.900.00-55146.19%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SQ240628P000450002024-06-14 11:26AM EDT45.000.080.000.07+0.04+100.00%3374.22%
SQ240628P000500002024-06-14 10:48AM EDT50.000.060.030.11+0.01+20.00%164058.40%
SQ240628P000530002024-06-14 10:20AM EDT53.000.130.100.16+0.02+18.18%510250.59%
SQ240628P000540002024-06-13 2:58PM EDT54.000.120.130.160.00-62547.85%
SQ240628P000550002024-06-14 1:12PM EDT55.000.200.180.20+0.05+33.33%3425945.31%
SQ240628P000560002024-06-14 3:37PM EDT56.000.250.240.27+0.03+13.64%22343.56%
SQ240628P000570002024-06-14 2:52PM EDT57.000.380.290.58+0.03+8.57%153449.27%
SQ240628P000580002024-06-14 3:58PM EDT58.000.510.480.59+0.03+6.25%10613243.12%
SQ240628P000590002024-06-14 3:15PM EDT59.000.720.700.84+0.03+4.35%1351943.12%
SQ240628P000600002024-06-14 2:24PM EDT60.001.090.961.00+0.14+14.74%5266239.45%
SQ240628P000610002024-06-14 3:49PM EDT61.001.391.321.40+0.18+14.88%1311039.94%
SQ240628P000620002024-06-14 3:18PM EDT62.001.851.711.86+0.23+14.20%4022739.89%
SQ240628P000630002024-06-14 3:41PM EDT63.002.372.272.45+0.15+6.76%4731640.85%
SQ240628P000640002024-06-14 3:56PM EDT64.002.922.823.05+0.23+8.55%3831240.38%
SQ240628P000650002024-06-14 3:56PM EDT65.003.753.553.75+0.38+11.28%4224340.53%
SQ240628P000660002024-06-14 1:17PM EDT66.004.433.555.50+0.48+12.15%3211164.28%
SQ240628P000670002024-06-14 1:39PM EDT67.005.254.557.00+0.25+5.00%189253.17%
SQ240628P000680002024-06-14 11:21AM EDT68.005.976.006.25+0.41+7.37%36243.02%
SQ240628P000690002024-06-14 10:17AM EDT69.007.336.908.10+1.24+20.36%23055.91%
SQ240628P000700002024-06-13 3:41PM EDT70.007.707.008.100.00-30416445.61%
SQ240628P000710002024-06-14 10:07AM EDT71.009.688.009.05+1.60+19.80%1846.88%
SQ240628P000720002024-06-13 2:56PM EDT72.0010.269.4011.10+0.97+10.44%34060.16%
SQ240628P000730002024-06-10 3:40PM EDT73.008.579.8011.500.00-66373.83%
SQ240628P000740002024-05-17 10:27AM EDT74.004.6010.0512.650.00-1083.20%
SQ240628P000750002024-06-07 10:35AM EDT75.009.7811.7013.400.00-1378.03%
SQ240628P000760002024-05-28 10:15AM EDT76.0010.9712.6515.100.00-10105.81%
SQ240628P000770002024-05-20 11:54AM EDT77.006.0314.3515.600.00--061.52%
SQ240628P000780002024-05-29 11:32AM EDT78.0012.9314.8017.800.00-5084.67%
SQ240628P000790002024-06-13 2:37PM EDT79.0016.0515.9518.150.00-100073.54%
SQ240628P000800002024-06-10 9:49AM EDT80.0016.3517.5018.900.00-1086.13%
SQ240628P000850002024-05-20 12:42PM EDT85.0011.8821.6523.200.00-200101.17%