Italia markets close in 1 hour 46 minutes
FTSE MIB
33.267,17 +359,12 (+1,09%) Dow Jones
38.878,35 +100,25 (+0,26%) Nasdaq
17.850,06 -6,96 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,54 +0,21 (+0,26%) Bitcoin EUR
60.225,77 -683,56 (-1,12%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:44AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00032500 | 2024-06-14 1:05PM EDT | 32.50 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ241220C00035000 | 2024-06-17 10:50AM EDT | 35.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SQ241220C00037500 | 2024-06-13 3:58PM EDT | 37.50 | 26.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ241220C00040000 | 2024-06-13 1:33PM EDT | 40.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| SQ241220C00042500 | 2024-06-13 1:11PM EDT | 42.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| SQ241220C00045000 | 2024-06-13 10:32AM EDT | 45.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQ241220C00047500 | 2024-06-13 1:53PM EDT | 47.50 | 18.82 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SQ241220C00050000 | 2024-06-17 11:50AM EDT | 50.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| SQ241220C00055000 | 2024-06-14 10:04AM EDT | 55.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 4 | 420 | 0.00% |
| SQ241220C00057500 | 2024-06-13 12:31PM EDT | 57.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 450 | 0.00% |
| SQ241220C00060000 | 2024-06-17 2:46PM EDT | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 18 | 376 | 0.00% |
| SQ241220C00062500 | 2024-06-17 11:04AM EDT | 62.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 367 | 0.00% |
| SQ241220C00065000 | 2024-06-17 2:11PM EDT | 65.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 78 | 519 | 1.56% |
| SQ241220C00067500 | 2024-06-17 3:36PM EDT | 67.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 33 | 474 | 3.13% |
| SQ241220C00070000 | 2024-06-17 12:32PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 626 | 3.13% |
| SQ241220C00072500 | 2024-06-17 9:31AM EDT | 72.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 6.25% |
| SQ241220C00075000 | 2024-06-17 2:57PM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 164 | 719 | 6.25% |
| SQ241220C00077500 | 2024-06-14 1:34PM EDT | 77.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 754 | 6.25% |
| SQ241220C00080000 | 2024-06-17 3:59PM EDT | 80.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 168 | 2,402 | 6.25% |
| SQ241220C00082500 | 2024-06-17 2:37PM EDT | 82.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 12 | 375 | 6.25% |
| SQ241220C00085000 | 2024-06-17 3:35PM EDT | 85.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 13 | 1,510 | 12.50% |
| SQ241220C00087500 | 2024-06-17 2:44PM EDT | 87.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 12.50% |
| SQ241220C00090000 | 2024-06-17 3:19PM EDT | 90.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 896 | 12.50% |
| SQ241220C00092500 | 2024-06-11 9:59AM EDT | 92.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 12.50% |
| SQ241220C00095000 | 2024-06-17 10:44AM EDT | 95.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 457 | 12.50% |
| SQ241220C00100000 | 2024-06-17 2:29PM EDT | 100.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 15 | 1,643 | 12.50% |
| SQ241220C00105000 | 2024-06-17 1:44PM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 12.50% |
| SQ241220C00110000 | 2024-06-13 3:06PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 12.50% |
| SQ241220C00115000 | 2024-06-17 3:18PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 639 | 12.50% |
| SQ241220C00120000 | 2024-06-17 2:22PM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 540 | 25.00% |
| SQ241220C00125000 | 2024-06-17 2:22PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 521 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-06-17 2:43PM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 25.00% |
| SQ241220P00035000 | 2024-06-17 2:43PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 105 | 12.50% |
| SQ241220P00037500 | 2024-06-17 2:44PM EDT | 37.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 28 | 220 | 12.50% |
| SQ241220P00040000 | 2024-06-17 11:57AM EDT | 40.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,718 | 2,952 | 12.50% |
| SQ241220P00042500 | 2024-06-10 3:49PM EDT | 42.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 12.50% |
| SQ241220P00045000 | 2024-06-14 2:43PM EDT | 45.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| SQ241220P00047500 | 2024-06-12 3:34PM EDT | 47.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 6.25% |
| SQ241220P00050000 | 2024-06-17 9:52AM EDT | 50.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 6.25% |
| SQ241220P00055000 | 2024-06-17 3:00PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 109 | 1,267 | 6.25% |
| SQ241220P00057500 | 2024-06-17 1:45PM EDT | 57.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 3.13% |
| SQ241220P00060000 | 2024-06-17 2:03PM EDT | 60.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 65 | 1,025 | 1.56% |
| SQ241220P00062500 | 2024-06-14 9:32AM EDT | 62.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,889 | 0.39% |
| SQ241220P00065000 | 2024-06-17 12:04PM EDT | 65.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 0.00% |
| SQ241220P00067500 | 2024-06-17 11:55AM EDT | 67.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 14 | 470 | 0.00% |
| SQ241220P00070000 | 2024-06-17 11:50AM EDT | 70.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 9 | 758 | 0.00% |
| SQ241220P00072500 | 2024-06-13 3:37PM EDT | 72.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 412 | 0.00% |
| SQ241220P00075000 | 2024-06-14 10:07AM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| SQ241220P00077500 | 2024-06-12 2:19PM EDT | 77.50 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 975 | 0.00% |
| SQ241220P00080000 | 2024-06-17 2:45PM EDT | 80.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 42 | 992 | 0.00% |
| SQ241220P00082500 | 2024-06-17 2:58PM EDT | 82.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| SQ241220P00085000 | 2024-06-17 2:39PM EDT | 85.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 7 | 852 | 0.00% |
| SQ241220P00087500 | 2024-06-17 2:33PM EDT | 87.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 23 | 169 | 0.00% |
| SQ241220P00090000 | 2024-06-17 2:31PM EDT | 90.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| SQ241220P00092500 | 2024-05-23 10:17AM EDT | 92.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SQ241220P00095000 | 2024-06-14 1:36PM EDT | 95.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 0.00% |
| SQ241220P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 35.20 | 35.40 | 36.60 | 0.00 | - | 2 | 132 | 0.00% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 105.00 | 39.30 | 39.90 | 41.55 | 0.00 | - | 1 | 49 | 0.00% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 40.00 | 42.15 | 0.00 | - | 2 | 2 | 0.00% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 43.30 | 44.35 | 0.00 | - | 11 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.