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'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SQ240816C000400002024-05-23 2:38PM EDT40.0027.3221.6023.400.00--067.68%
SQ240816C000425002024-06-05 10:15AM EDT42.5021.7520.2521.000.00-1577.88%
SQ240816C000450002024-05-28 9:41AM EDT45.0020.6617.9019.000.00-4075.56%
SQ240816C000475002024-06-03 1:10PM EDT47.5017.6015.6516.950.00-1172.41%
SQ240816C000500002024-06-13 3:32PM EDT50.0013.8512.5514.350.00-314557.40%
SQ240816C000550002024-06-14 1:41PM EDT55.009.658.6010.90-2.36-19.65%276556.27%
SQ240816C000575002024-06-11 1:54PM EDT57.509.156.909.400.00-11355.77%
SQ240816C000600002024-06-14 3:25PM EDT60.006.456.406.55-0.40-5.84%3822252.77%
SQ240816C000625002024-06-14 3:59PM EDT62.505.205.105.25-0.05-0.95%15117151.87%
SQ240816C000650002024-06-14 3:56PM EDT65.004.054.004.15-0.15-3.57%1441,08751.16%
SQ240816C000675002024-06-14 3:14PM EDT67.503.103.103.25-0.14-4.32%18281750.71%
SQ240816C000700002024-06-14 3:58PM EDT70.002.422.252.50-0.03-1.22%541,52650.98%
SQ240816C000725002024-06-14 2:59PM EDT72.501.821.641.91-0.13-6.67%1445450.71%
SQ240816C000750002024-06-14 3:58PM EDT75.001.421.391.46+0.04+2.90%941,39150.24%
SQ240816C000775002024-06-14 2:32PM EDT77.501.000.861.11-0.15-13.04%725450.73%
SQ240816C000800002024-06-14 3:18PM EDT80.000.800.800.850.00-197,85550.56%
SQ240816C000850002024-06-14 2:29PM EDT85.000.460.310.51+0.01+2.22%920451.90%
SQ240816C000900002024-06-14 3:56PM EDT90.000.290.090.32-0.01-3.33%224,30153.22%
SQ240816C000950002024-06-12 2:28PM EDT95.000.300.090.270.00-5311453.32%
SQ240816C001000002024-06-14 10:44AM EDT100.000.150.100.34-0.05-25.00%328660.40%
SQ240816C001050002024-06-05 1:43PM EDT105.000.060.040.310.00-18262.89%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SQ240816P000325002024-06-10 10:15AM EDT32.500.130.030.160.00--3075.00%
SQ240816P000350002024-06-14 2:59PM EDT35.000.120.050.16+0.06+100.00%2068.36%
SQ240816P000375002024-06-13 2:09PM EDT37.500.170.090.220.00-21365.04%
SQ240816P000400002024-06-13 1:45PM EDT40.000.210.100.430.00-22363.87%
SQ240816P000425002024-06-13 12:45PM EDT42.500.300.140.400.00-25856.64%
SQ240816P000450002024-06-14 2:15PM EDT45.000.440.410.65+0.04+10.00%812758.01%
SQ240816P000475002024-06-14 2:32PM EDT47.500.670.420.66+0.12+21.82%316550.54%
SQ240816P000500002024-06-14 2:54PM EDT50.000.940.801.01+0.05+5.62%817,62250.49%
SQ240816P000550002024-06-14 3:40PM EDT55.001.981.811.98+0.08+4.21%481,67048.76%
SQ240816P000575002024-06-14 3:42PM EDT57.502.782.493.80+0.15+5.70%3024351.95%
SQ240816P000600002024-06-14 1:31PM EDT60.003.803.653.80+0.20+5.56%2167247.49%
SQ240816P000625002024-06-14 2:35PM EDT62.505.004.855.00+0.17+3.52%1427,86146.78%
SQ240816P000650002024-06-14 3:43PM EDT65.006.276.256.40+0.13+2.12%272,31446.05%
SQ240816P000675002024-06-14 10:00AM EDT67.508.207.808.95+0.43+5.53%155555.01%
SQ240816P000700002024-06-14 3:24PM EDT70.009.589.1510.00+0.23+2.46%11,00147.17%
SQ240816P000725002024-06-14 11:04AM EDT72.5011.6510.7511.90+0.16+1.39%736846.36%
SQ240816P000750002024-06-14 10:29AM EDT75.0013.8512.9014.60+0.85+6.54%221554.44%
SQ240816P000775002024-06-14 3:41PM EDT77.5015.8015.1516.95+0.65+4.29%110757.69%
SQ240816P000800002024-06-14 9:32AM EDT80.0017.6017.3518.75+3.20+22.22%527451.90%
SQ240816P000850002024-06-12 11:51AM EDT85.0019.8622.6523.750.00-78960.01%
SQ240816P000900002024-06-04 10:18AM EDT90.0024.9027.1028.200.00-9054.20%