Italia markets closed
Dow Jones
39.823,46 +16,69 (+0,04%) Nasdaq
16.786,70 -8,18 (-0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.180,57 +1.380,54 (+2,20%) CMC Crypto 200
1.519,62 +31,08 (+2,09%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:06PM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321C00035000 | 2024-05-02 2:09PM EDT | 35.00 | 37.00 | 37.05 | 40.30 | 0.00 | - | - | 1 | 78.44% |
| SQ250321C00037500 | 2024-05-07 1:22PM EDT | 37.50 | 37.38 | 35.20 | 37.35 | 0.00 | - | - | 5 | 73.22% |
| SQ250321C00040000 | 2024-05-20 10:37AM EDT | 40.00 | 36.25 | 33.60 | 34.75 | 0.00 | - | 5 | 11 | 70.72% |
| SQ250321C00050000 | 2024-05-21 10:04AM EDT | 50.00 | 27.05 | 25.30 | 26.95 | -1.40 | -4.92% | 1 | 28 | 61.72% |
| SQ250321C00057500 | 2024-05-16 10:34AM EDT | 57.50 | 21.80 | 19.60 | 22.75 | 0.00 | - | - | 1 | 58.89% |
| SQ250321C00060000 | 2024-05-20 12:28PM EDT | 60.00 | 21.05 | 19.10 | 19.40 | 0.00 | - | 1 | 28 | 56.14% |
| SQ250321C00062500 | 2024-05-17 11:43AM EDT | 62.50 | 19.54 | 17.35 | 17.90 | 0.00 | - | 1 | 44 | 54.60% |
| SQ250321C00065000 | 2024-05-13 2:36PM EDT | 65.00 | 15.88 | 15.40 | 16.55 | 0.00 | - | 2 | 9 | 52.73% |
| SQ250321C00067500 | 2024-05-20 12:37PM EDT | 67.50 | 16.75 | 14.90 | 15.25 | 0.00 | - | 2 | 21 | 53.74% |
| SQ250321C00070000 | 2024-05-21 10:48AM EDT | 70.00 | 13.90 | 13.65 | 14.05 | -1.05 | -7.02% | 3 | 58 | 53.09% |
| SQ250321C00072500 | 2024-05-21 10:06AM EDT | 72.50 | 13.55 | 12.65 | 12.90 | 0.00 | - | 4 | 28 | 52.77% |
| SQ250321C00075000 | 2024-05-21 9:52AM EDT | 75.00 | 12.18 | 11.60 | 11.85 | -1.17 | -8.76% | 6 | 366 | 52.30% |
| SQ250321C00077500 | 2024-05-21 10:08AM EDT | 77.50 | 11.30 | 10.25 | 10.90 | -0.80 | -6.61% | 1 | 141 | 51.19% |
| SQ250321C00080000 | 2024-05-21 11:00AM EDT | 80.00 | 9.90 | 8.90 | 9.95 | -1.35 | -12.00% | 2 | 77 | 51.88% |
| SQ250321C00082500 | 2024-05-16 9:57AM EDT | 82.50 | 9.45 | 8.95 | 9.10 | 0.00 | - | 25 | 34 | 51.18% |
| SQ250321C00085000 | 2024-05-21 12:05PM EDT | 85.00 | 8.25 | 8.15 | 8.30 | -0.90 | -9.84% | 5 | 71 | 50.75% |
| SQ250321C00090000 | 2024-05-20 3:22PM EDT | 90.00 | 7.92 | 6.75 | 6.95 | 0.00 | - | 2 | 86 | 50.15% |
| SQ250321C00095000 | 2024-05-20 9:53AM EDT | 95.00 | 6.50 | 5.60 | 5.75 | 0.00 | - | 11 | 233 | 49.88% |
| SQ250321C00100000 | 2024-05-21 11:52AM EDT | 100.00 | 4.80 | 4.65 | 4.80 | -0.90 | -15.79% | 5 | 439 | 49.57% |
| SQ250321C00105000 | 2024-05-20 3:26PM EDT | 105.00 | 4.70 | 3.85 | 4.00 | 0.00 | - | 5 | 305 | 49.28% |
| SQ250321C00110000 | 2024-05-21 12:04PM EDT | 110.00 | 3.25 | 3.20 | 3.35 | -0.55 | -14.47% | 6 | 383 | 49.13% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321P00035000 | 2024-05-20 1:50PM EDT | 35.00 | 0.68 | 0.38 | 1.05 | 0.00 | - | 2 | 2 | 52.05% |
| SQ250321P00037500 | 2024-05-20 1:49PM EDT | 37.50 | 0.92 | 0.92 | 2.78 | 0.00 | - | 2 | 43 | 61.72% |
| SQ250321P00040000 | 2024-05-14 1:56PM EDT | 40.00 | 1.44 | 1.24 | 1.31 | 0.00 | - | 20 | 1,946 | 50.66% |
| SQ250321P00042500 | 2024-05-16 2:39PM EDT | 42.50 | 1.59 | 0.15 | 2.25 | 0.00 | - | 2 | 18 | 55.47% |
| SQ250321P00045000 | 2024-05-09 9:47AM EDT | 45.00 | 2.31 | 1.83 | 2.21 | 0.00 | - | 53 | 56 | 50.43% |
| SQ250321P00047500 | 2024-05-20 1:51PM EDT | 47.50 | 2.22 | 2.42 | 2.61 | 0.00 | - | 3 | 257 | 48.91% |
| SQ250321P00050000 | 2024-05-21 12:08PM EDT | 50.00 | 2.98 | 2.95 | 3.10 | +0.09 | +3.11% | 35 | 272 | 47.71% |
| SQ250321P00055000 | 2024-05-21 12:09PM EDT | 55.00 | 4.20 | 4.25 | 4.40 | +0.25 | +6.33% | 6 | 447 | 46.07% |
| SQ250321P00057500 | 2024-05-17 10:22AM EDT | 57.50 | 4.90 | 5.05 | 5.20 | 0.00 | - | 174 | 303 | 45.46% |
| SQ250321P00060000 | 2024-05-20 12:50PM EDT | 60.00 | 5.40 | 5.90 | 6.10 | 0.00 | - | 1 | 764 | 44.92% |
| SQ250321P00062500 | 2024-05-21 10:12AM EDT | 62.50 | 6.70 | 6.90 | 7.10 | -0.40 | -5.63% | 1 | 126 | 44.46% |
| SQ250321P00065000 | 2024-05-17 11:27AM EDT | 65.00 | 7.55 | 7.90 | 8.10 | 0.00 | - | 1 | 424 | 43.62% |
| SQ250321P00067500 | 2024-05-09 9:42AM EDT | 67.50 | 9.57 | 9.05 | 9.20 | 0.00 | - | 2 | 5 | 42.87% |
| SQ250321P00070000 | 2024-05-20 3:11PM EDT | 70.00 | 10.10 | 10.30 | 10.50 | +0.55 | +5.76% | 1 | 774 | 42.58% |
| SQ250321P00072500 | 2024-05-17 3:15PM EDT | 72.50 | 11.40 | 11.55 | 11.80 | 0.00 | - | 1 | 790 | 41.94% |
| SQ250321P00075000 | 2024-05-14 12:08PM EDT | 75.00 | 13.37 | 13.00 | 13.20 | 0.00 | - | 12 | 15 | 41.38% |
| SQ250321P00077500 | 2024-05-20 10:04AM EDT | 77.50 | 13.45 | 14.40 | 14.65 | 0.00 | - | 1 | 107 | 40.69% |
| SQ250321P00080000 | 2024-05-13 12:38PM EDT | 80.00 | 16.43 | 16.00 | 16.20 | 0.00 | - | 1 | 36 | 40.08% |
| SQ250321P00085000 | 2024-05-14 3:24PM EDT | 85.00 | 19.63 | 19.35 | 19.85 | 0.00 | - | 1 | 32 | 40.15% |
| SQ250321P00090000 | 2024-05-17 3:23PM EDT | 90.00 | 21.95 | 22.85 | 23.85 | 0.00 | - | 4 | 4 | 40.65% |
| SQ250321P00105000 | 2024-05-09 10:54AM EDT | 105.00 | 34.60 | 34.15 | 35.75 | 0.00 | - | 5 | 5 | 35.32% |
| SQ250321P00110000 | 2024-05-06 3:20PM EDT | 110.00 | 38.55 | 38.95 | 40.10 | 0.00 | - | - | 1 | 32.85% |
© 2024 Yahoo. Tutti i diritti riservati.