Italia markets close in 1 hour 38 minutes
FTSE MIB
33.291,03 +382,98 (+1,16%) Dow Jones
38.871,66 +93,56 (+0,24%) Nasdaq
17.830,64 -26,38 (-0,15%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,73 +0,40 (+0,50%) Bitcoin EUR
60.325,91 -411,57 (-0,68%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712C00045000 | 2024-06-14 10:15AM EDT | 45.00 | 16.86 | 15.60 | 18.75 | 0.00 | - | - | 1 | 113.09% |
| SQ240712C00050000 | 2024-06-04 12:00PM EDT | 50.00 | 14.90 | 10.35 | 13.35 | 0.00 | - | 1 | 1 | 73.34% |
| SQ240712C00055000 | 2024-06-12 3:43PM EDT | 55.00 | 9.85 | 6.95 | 8.90 | 0.00 | - | 1 | 3 | 63.14% |
| SQ240712C00058000 | 2024-06-17 10:56AM EDT | 58.00 | 4.55 | 5.00 | 5.40 | 0.00 | - | 3 | 21 | 36.62% |
| SQ240712C00060000 | 2024-06-17 9:43AM EDT | 60.00 | 3.60 | 3.65 | 3.95 | 0.00 | - | 1 | 13 | 36.52% |
| SQ240712C00061000 | 2024-06-17 12:36PM EDT | 61.00 | 3.05 | 3.15 | 3.35 | 0.00 | - | 3 | 10 | 37.01% |
| SQ240712C00062000 | 2024-06-17 1:54PM EDT | 62.00 | 2.93 | 2.64 | 2.83 | 0.00 | - | 17 | 21 | 37.65% |
| SQ240712C00063000 | 2024-06-17 2:09PM EDT | 63.00 | 2.51 | 2.16 | 2.39 | 0.00 | - | 55 | 307 | 38.48% |
| SQ240712C00064000 | 2024-06-17 3:59PM EDT | 64.00 | 2.10 | 1.71 | 1.90 | 0.00 | - | 108 | 139 | 37.60% |
| SQ240712C00065000 | 2024-06-17 2:32PM EDT | 65.00 | 1.75 | 1.31 | 1.71 | 0.00 | - | 28 | 125 | 40.45% |
| SQ240712C00066000 | 2024-06-17 3:14PM EDT | 66.00 | 1.35 | 1.12 | 1.36 | 0.00 | - | 21 | 153 | 39.99% |
| SQ240712C00067000 | 2024-06-17 12:16PM EDT | 67.00 | 0.90 | 0.85 | 1.01 | 0.00 | - | 106 | 152 | 38.55% |
| SQ240712C00068000 | 2024-06-17 3:49PM EDT | 68.00 | 0.88 | 0.68 | 0.80 | 0.00 | - | 25 | 41 | 38.72% |
| SQ240712C00069000 | 2024-06-17 2:16PM EDT | 69.00 | 0.82 | 0.54 | 0.76 | 0.00 | - | 2 | 9 | 41.80% |
| SQ240712C00070000 | 2024-06-17 2:15PM EDT | 70.00 | 0.57 | 0.38 | 0.60 | 0.00 | - | 170 | 219 | 41.80% |
| SQ240712C00071000 | 2024-06-17 3:51PM EDT | 71.00 | 0.46 | 0.23 | 0.51 | 0.00 | - | 12 | 43 | 42.92% |
| SQ240712C00072000 | 2024-06-17 1:58PM EDT | 72.00 | 0.35 | 0.24 | 0.45 | 0.00 | - | 2 | 56 | 44.43% |
| SQ240712C00073000 | 2024-06-17 9:36AM EDT | 73.00 | 0.28 | 0.17 | 0.28 | 0.00 | - | 13 | 47 | 41.80% |
| SQ240712C00074000 | 2024-06-17 1:53PM EDT | 74.00 | 0.22 | 0.11 | 0.23 | 0.00 | - | 10 | 49 | 42.58% |
| SQ240712C00075000 | 2024-06-17 10:36AM EDT | 75.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 8 | 102 | 43.26% |
| SQ240712C00076000 | 2024-06-14 1:58PM EDT | 76.00 | 0.16 | 0.08 | 0.31 | 0.00 | - | 4 | 66 | 50.98% |
| SQ240712C00077000 | 2024-06-17 10:35AM EDT | 77.00 | 0.12 | 0.06 | 0.22 | 0.00 | - | 8 | 21 | 49.61% |
| SQ240712C00078000 | 2024-06-17 3:42PM EDT | 78.00 | 0.16 | 0.05 | 0.27 | 0.00 | - | 10 | 20 | 54.30% |
| SQ240712C00080000 | 2024-06-12 10:20AM EDT | 80.00 | 0.25 | 0.04 | 0.17 | 0.00 | - | 4 | 14 | 53.81% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712P00050000 | 2024-06-17 11:42AM EDT | 50.00 | 0.15 | 0.07 | 0.24 | 0.00 | - | 10 | 30 | 52.25% |
| SQ240712P00051000 | 2024-06-14 9:59AM EDT | 51.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | 16 | 38 | 57.52% |
| SQ240712P00052000 | 2024-06-17 10:36AM EDT | 52.00 | 0.27 | 0.17 | 0.21 | 0.00 | - | 2 | 43 | 47.85% |
| SQ240712P00053000 | 2024-06-17 10:05AM EDT | 53.00 | 0.35 | 0.18 | 0.36 | 0.00 | - | 1 | 40 | 50.29% |
| SQ240712P00054000 | 2024-06-17 10:36AM EDT | 54.00 | 0.44 | 0.27 | 0.34 | 0.00 | - | 3 | 287 | 45.31% |
| SQ240712P00055000 | 2024-06-17 10:04AM EDT | 55.00 | 0.60 | 0.38 | 0.51 | 0.00 | - | 1 | 65 | 46.48% |
| SQ240712P00056000 | 2024-06-17 10:11AM EDT | 56.00 | 0.75 | 0.50 | 0.69 | 0.00 | - | 1 | 20 | 46.68% |
| SQ240712P00057000 | 2024-06-17 9:48AM EDT | 57.00 | 0.88 | 0.69 | 0.74 | 0.00 | - | 3 | 67 | 43.02% |
| SQ240712P00058000 | 2024-06-17 3:17PM EDT | 58.00 | 0.86 | 0.83 | 1.01 | 0.00 | - | 35 | 51 | 43.70% |
| SQ240712P00059000 | 2024-06-17 2:16PM EDT | 59.00 | 1.14 | 1.10 | 1.29 | 0.00 | - | 15 | 31 | 43.51% |
| SQ240712P00060000 | 2024-06-17 2:16PM EDT | 60.00 | 1.50 | 1.44 | 1.61 | 0.00 | - | 34 | 205 | 43.12% |
| SQ240712P00061000 | 2024-06-17 11:26AM EDT | 61.00 | 2.42 | 1.85 | 2.13 | 0.00 | - | 21 | 63 | 45.12% |
| SQ240712P00062000 | 2024-06-17 12:32PM EDT | 62.00 | 2.74 | 2.31 | 2.51 | 0.00 | - | 10 | 62 | 43.92% |
| SQ240712P00063000 | 2024-06-17 3:34PM EDT | 63.00 | 2.82 | 2.83 | 2.98 | 0.00 | - | 209 | 254 | 43.31% |
| SQ240712P00064000 | 2024-06-17 3:17PM EDT | 64.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 20 | 60 | 44.14% |
| SQ240712P00065000 | 2024-06-17 1:51PM EDT | 65.00 | 4.13 | 3.95 | 4.30 | 0.00 | - | 360 | 373 | 45.44% |
| SQ240712P00066000 | 2024-06-17 1:00PM EDT | 66.00 | 5.45 | 4.70 | 5.30 | 0.00 | - | 3 | 25 | 50.88% |
| SQ240712P00067000 | 2024-06-12 12:12PM EDT | 67.00 | 3.75 | 5.35 | 5.80 | 0.00 | - | 1 | 3 | 47.61% |
| SQ240712P00068000 | 2024-06-12 12:25PM EDT | 68.00 | 4.40 | 6.00 | 6.80 | 0.00 | - | 1 | 4 | 52.20% |
| SQ240712P00069000 | 2024-06-14 9:52AM EDT | 69.00 | 7.70 | 5.85 | 8.35 | 0.00 | - | 1 | 6 | 66.16% |
| SQ240712P00070000 | 2024-06-17 12:29PM EDT | 70.00 | 8.75 | 7.55 | 8.70 | 0.00 | - | 50 | 77 | 58.84% |
| SQ240712P00072000 | 2024-06-14 11:39AM EDT | 72.00 | 9.85 | 8.65 | 10.85 | 0.00 | - | - | 3 | 69.48% |
| SQ240712P00074000 | 2024-06-14 3:47PM EDT | 74.00 | 12.10 | 10.70 | 12.55 | 0.00 | - | 2 | 3 | 70.65% |
| SQ240712P00077000 | 2024-06-14 3:50PM EDT | 77.00 | 14.96 | 12.85 | 15.20 | 0.00 | - | - | - | 72.22% |
| SQ240712P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 17.54 | 15.85 | 19.85 | 0.00 | - | 18 | 0 | 70.65% |
| SQ240712P00085000 | 2024-06-12 9:45AM EDT | 85.00 | 18.45 | 20.90 | 24.65 | 0.00 | - | - | 5 | 80.08% |
© 2024 Yahoo. Tutti i diritti riservati.