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
61.763,36 +183,32 (+0,30%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816C00040000 | 2024-05-23 2:38PM EDT | 40.00 | 27.32 | 21.60 | 23.40 | 0.00 | - | - | 0 | 67.68% |
| SQ240816C00042500 | 2024-06-05 10:15AM EDT | 42.50 | 21.75 | 20.25 | 21.00 | 0.00 | - | 1 | 5 | 77.88% |
| SQ240816C00045000 | 2024-05-28 9:41AM EDT | 45.00 | 20.66 | 17.90 | 19.00 | 0.00 | - | 4 | 0 | 75.56% |
| SQ240816C00047500 | 2024-06-03 1:10PM EDT | 47.50 | 17.60 | 15.65 | 16.95 | 0.00 | - | 1 | 1 | 72.41% |
| SQ240816C00050000 | 2024-06-13 3:32PM EDT | 50.00 | 13.85 | 12.55 | 14.35 | 0.00 | - | 31 | 45 | 57.40% |
| SQ240816C00055000 | 2024-06-14 1:41PM EDT | 55.00 | 9.65 | 8.60 | 10.90 | -2.36 | -19.65% | 27 | 65 | 56.27% |
| SQ240816C00057500 | 2024-06-11 1:54PM EDT | 57.50 | 9.15 | 6.90 | 9.40 | 0.00 | - | 1 | 13 | 55.77% |
| SQ240816C00060000 | 2024-06-14 3:25PM EDT | 60.00 | 6.45 | 6.40 | 6.55 | -0.40 | -5.84% | 38 | 222 | 52.77% |
| SQ240816C00062500 | 2024-06-14 3:59PM EDT | 62.50 | 5.20 | 5.10 | 5.25 | -0.05 | -0.95% | 151 | 171 | 51.87% |
| SQ240816C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 4.05 | 4.00 | 4.15 | -0.15 | -3.57% | 144 | 1,087 | 51.16% |
| SQ240816C00067500 | 2024-06-14 3:14PM EDT | 67.50 | 3.10 | 3.10 | 3.25 | -0.14 | -4.32% | 182 | 817 | 50.71% |
| SQ240816C00070000 | 2024-06-14 3:58PM EDT | 70.00 | 2.42 | 2.25 | 2.50 | -0.03 | -1.22% | 54 | 1,526 | 50.98% |
| SQ240816C00072500 | 2024-06-14 2:59PM EDT | 72.50 | 1.82 | 1.64 | 1.91 | -0.13 | -6.67% | 14 | 454 | 50.71% |
| SQ240816C00075000 | 2024-06-14 3:58PM EDT | 75.00 | 1.42 | 1.39 | 1.46 | +0.04 | +2.90% | 94 | 1,391 | 50.24% |
| SQ240816C00077500 | 2024-06-14 2:32PM EDT | 77.50 | 1.00 | 0.86 | 1.11 | -0.15 | -13.04% | 7 | 254 | 50.73% |
| SQ240816C00080000 | 2024-06-14 3:18PM EDT | 80.00 | 0.80 | 0.80 | 0.85 | 0.00 | - | 19 | 7,855 | 50.56% |
| SQ240816C00085000 | 2024-06-14 2:29PM EDT | 85.00 | 0.46 | 0.31 | 0.51 | +0.01 | +2.22% | 9 | 204 | 51.90% |
| SQ240816C00090000 | 2024-06-14 3:56PM EDT | 90.00 | 0.29 | 0.09 | 0.32 | -0.01 | -3.33% | 22 | 4,301 | 53.22% |
| SQ240816C00095000 | 2024-06-12 2:28PM EDT | 95.00 | 0.30 | 0.09 | 0.27 | 0.00 | - | 53 | 114 | 53.32% |
| SQ240816C00100000 | 2024-06-14 10:44AM EDT | 100.00 | 0.15 | 0.10 | 0.34 | -0.05 | -25.00% | 3 | 286 | 60.40% |
| SQ240816C00105000 | 2024-06-05 1:43PM EDT | 105.00 | 0.06 | 0.04 | 0.31 | 0.00 | - | 1 | 82 | 62.89% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816P00032500 | 2024-06-10 10:15AM EDT | 32.50 | 0.13 | 0.03 | 0.16 | 0.00 | - | - | 30 | 75.00% |
| SQ240816P00035000 | 2024-06-14 2:59PM EDT | 35.00 | 0.12 | 0.05 | 0.16 | +0.06 | +100.00% | 2 | 0 | 68.36% |
| SQ240816P00037500 | 2024-06-13 2:09PM EDT | 37.50 | 0.17 | 0.09 | 0.22 | 0.00 | - | 2 | 13 | 65.04% |
| SQ240816P00040000 | 2024-06-13 1:45PM EDT | 40.00 | 0.21 | 0.10 | 0.43 | 0.00 | - | 2 | 23 | 63.87% |
| SQ240816P00042500 | 2024-06-13 12:45PM EDT | 42.50 | 0.30 | 0.14 | 0.40 | 0.00 | - | 2 | 58 | 56.64% |
| SQ240816P00045000 | 2024-06-14 2:15PM EDT | 45.00 | 0.44 | 0.41 | 0.65 | +0.04 | +10.00% | 8 | 127 | 58.01% |
| SQ240816P00047500 | 2024-06-14 2:32PM EDT | 47.50 | 0.67 | 0.42 | 0.66 | +0.12 | +21.82% | 3 | 165 | 50.54% |
| SQ240816P00050000 | 2024-06-14 2:54PM EDT | 50.00 | 0.94 | 0.80 | 1.01 | +0.05 | +5.62% | 81 | 7,622 | 50.49% |
| SQ240816P00055000 | 2024-06-14 3:40PM EDT | 55.00 | 1.98 | 1.81 | 1.98 | +0.08 | +4.21% | 48 | 1,670 | 48.76% |
| SQ240816P00057500 | 2024-06-14 3:42PM EDT | 57.50 | 2.78 | 2.49 | 3.80 | +0.15 | +5.70% | 30 | 243 | 51.95% |
| SQ240816P00060000 | 2024-06-14 1:31PM EDT | 60.00 | 3.80 | 3.65 | 3.80 | +0.20 | +5.56% | 21 | 672 | 47.49% |
| SQ240816P00062500 | 2024-06-14 2:35PM EDT | 62.50 | 5.00 | 4.85 | 5.00 | +0.17 | +3.52% | 142 | 7,861 | 46.78% |
| SQ240816P00065000 | 2024-06-14 3:43PM EDT | 65.00 | 6.27 | 6.25 | 6.40 | +0.13 | +2.12% | 27 | 2,314 | 46.05% |
| SQ240816P00067500 | 2024-06-14 10:00AM EDT | 67.50 | 8.20 | 7.80 | 8.95 | +0.43 | +5.53% | 1 | 555 | 55.01% |
| SQ240816P00070000 | 2024-06-14 3:24PM EDT | 70.00 | 9.58 | 9.15 | 10.00 | +0.23 | +2.46% | 1 | 1,001 | 47.17% |
| SQ240816P00072500 | 2024-06-14 11:04AM EDT | 72.50 | 11.65 | 10.75 | 11.90 | +0.16 | +1.39% | 7 | 368 | 46.36% |
| SQ240816P00075000 | 2024-06-14 10:29AM EDT | 75.00 | 13.85 | 12.90 | 14.60 | +0.85 | +6.54% | 2 | 215 | 54.44% |
| SQ240816P00077500 | 2024-06-14 3:41PM EDT | 77.50 | 15.80 | 15.15 | 16.95 | +0.65 | +4.29% | 1 | 107 | 57.69% |
| SQ240816P00080000 | 2024-06-14 9:32AM EDT | 80.00 | 17.60 | 17.35 | 18.75 | +3.20 | +22.22% | 5 | 274 | 51.90% |
| SQ240816P00085000 | 2024-06-12 11:51AM EDT | 85.00 | 19.86 | 22.65 | 23.75 | 0.00 | - | 7 | 89 | 60.01% |
| SQ240816P00090000 | 2024-06-04 10:18AM EDT | 90.00 | 24.90 | 27.10 | 28.20 | 0.00 | - | 9 | 0 | 54.20% |
© 2024 Yahoo. Tutti i diritti riservati.