Italia markets close in 1 hour 43 minutes
FTSE MIB
33.286,95 +378,90 (+1,15%) Dow Jones
38.864,67 +86,57 (+0,22%) Nasdaq
17.850,30 -6,72 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,40 +0,07 (+0,09%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-05-24 2:10PM EDT | 20.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQ250620C00022500 | 2024-05-15 3:43PM EDT | 22.50 | 51.02 | 39.05 | 43.50 | 0.00 | - | 2 | 13 | 77.32% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 131.46% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 272.02% |
| SQ250620C00030000 | 2024-06-14 2:04PM EDT | 30.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 138.06% |
| SQ250620C00035000 | 2024-06-17 9:53AM EDT | 35.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SQ250620C00037500 | 2024-06-11 11:30AM EDT | 37.50 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| SQ250620C00040000 | 2024-06-03 10:18AM EDT | 40.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 34.20 | 35.70 | 0.00 | - | 1 | 264 | 120.35% |
| SQ250620C00045000 | 2024-06-14 2:54PM EDT | 45.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| SQ250620C00047500 | 2024-06-12 12:15PM EDT | 47.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| SQ250620C00050000 | 2024-06-17 2:46PM EDT | 50.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 9 | 793 | 0.00% |
| SQ250620C00052500 | 2024-06-11 9:30AM EDT | 52.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| SQ250620C00055000 | 2024-06-14 9:31AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 499 | 0.00% |
| SQ250620C00057500 | 2024-06-17 11:08AM EDT | 57.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 8 | 268 | 0.00% |
| SQ250620C00060000 | 2024-06-17 1:28PM EDT | 60.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 12 | 1,245 | 0.00% |
| SQ250620C00062500 | 2024-06-17 2:29PM EDT | 62.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 0.00% |
| SQ250620C00065000 | 2024-06-17 3:59PM EDT | 65.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 0.78% |
| SQ250620C00067500 | 2024-06-17 12:07PM EDT | 67.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 1.56% |
| SQ250620C00070000 | 2024-06-17 2:00PM EDT | 70.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 19 | 1,363 | 3.13% |
| SQ250620C00072500 | 2024-06-17 2:10PM EDT | 72.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 3.13% |
| SQ250620C00075000 | 2024-06-17 3:50PM EDT | 75.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 62 | 1,054 | 3.13% |
| SQ250620C00077500 | 2024-06-17 1:06PM EDT | 77.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 360 | 6.25% |
| SQ250620C00080000 | 2024-06-17 3:29PM EDT | 80.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 29 | 2,230 | 6.25% |
| SQ250620C00082500 | 2024-06-14 12:13PM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 6.25% |
| SQ250620C00085000 | 2024-06-14 3:05PM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 1,540 | 6.25% |
| SQ250620C00087500 | 2024-06-17 3:43PM EDT | 87.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 6.25% |
| SQ250620C00090000 | 2024-06-17 11:55AM EDT | 90.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,194 | 6.25% |
| SQ250620C00092500 | 2024-06-12 1:12PM EDT | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 40 | 206 | 6.25% |
| SQ250620C00095000 | 2024-06-05 11:01AM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 6.25% |
| SQ250620C00097500 | 2024-06-14 9:55AM EDT | 97.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| SQ250620C00100000 | 2024-06-17 2:11PM EDT | 100.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 1,727 | 12.50% |
| SQ250620C00105000 | 2024-06-14 11:10AM EDT | 105.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 12.50% |
| SQ250620C00110000 | 2024-06-17 10:15AM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 12.50% |
| SQ250620C00115000 | 2024-06-17 10:04AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 12.50% |
| SQ250620C00120000 | 2024-06-17 12:11PM EDT | 120.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 1,255 | 12.50% |
| SQ250620C00125000 | 2024-06-17 1:19PM EDT | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,792 | 12.50% |
| SQ250620C00130000 | 2024-06-17 3:59PM EDT | 130.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 92 | 41,253 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-06-11 2:44PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 25.00% |
| SQ250620P00022500 | 2024-06-11 2:44PM EDT | 22.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 25.00% |
| SQ250620P00025000 | 2024-06-11 2:45PM EDT | 25.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 25.00% |
| SQ250620P00027500 | 2024-06-11 2:45PM EDT | 27.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 677 | 12.50% |
| SQ250620P00030000 | 2024-06-17 2:35PM EDT | 30.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 12.50% |
| SQ250620P00032500 | 2024-06-17 2:34PM EDT | 32.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| SQ250620P00035000 | 2024-06-14 2:47PM EDT | 35.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 12.50% |
| SQ250620P00037500 | 2024-06-17 3:44PM EDT | 37.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
| SQ250620P00040000 | 2024-06-14 2:46PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 12.50% |
| SQ250620P00042500 | 2024-06-12 3:11PM EDT | 42.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 359 | 6.25% |
| SQ250620P00045000 | 2024-06-17 2:05PM EDT | 45.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 6.25% |
| SQ250620P00047500 | 2024-06-13 11:13AM EDT | 47.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 620 | 6.25% |
| SQ250620P00050000 | 2024-06-17 10:11AM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,852 | 6.25% |
| SQ250620P00052500 | 2024-06-05 3:35PM EDT | 52.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 101 | 2,258 | 3.13% |
| SQ250620P00055000 | 2024-06-11 3:46PM EDT | 55.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,855 | 3.13% |
| SQ250620P00057500 | 2024-06-13 9:44AM EDT | 57.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 27 | 1,083 | 1.56% |
| SQ250620P00060000 | 2024-06-14 2:11PM EDT | 60.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 39 | 877 | 0.78% |
| SQ250620P00062500 | 2024-06-17 9:32AM EDT | 62.50 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.05% |
| SQ250620P00065000 | 2024-06-12 9:40AM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,761 | 0.00% |
| SQ250620P00067500 | 2024-06-10 12:56PM EDT | 67.50 | 12.58 | 0.00 | 0.00 | 0.00 | - | 8 | 1,359 | 0.00% |
| SQ250620P00070000 | 2024-06-06 3:43PM EDT | 70.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 733 | 0.00% |
| SQ250620P00072500 | 2024-06-17 10:27AM EDT | 72.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 679 | 0.00% |
| SQ250620P00075000 | 2024-05-24 10:15AM EDT | 75.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 78 | 1,373 | 0.00% |
| SQ250620P00077500 | 2024-06-17 3:28PM EDT | 77.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 580 | 2,722 | 0.00% |
| SQ250620P00080000 | 2024-06-17 2:47PM EDT | 80.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| SQ250620P00082500 | 2024-05-20 12:45PM EDT | 82.50 | 17.75 | 0.00 | 0.00 | 0.00 | - | 23 | 86 | 0.00% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 20.30 | 21.65 | 0.00 | - | 1 | 76 | 0.00% |
| SQ250620P00087500 | 2024-05-21 11:45AM EDT | 87.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 0.00% |
| SQ250620P00090000 | 2024-06-14 1:09PM EDT | 90.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 0.00% |
| SQ250620P00095000 | 2024-05-13 1:54PM EDT | 95.00 | 28.75 | 30.95 | 32.45 | 0.00 | - | 2 | 4 | 16.21% |
| SQ250620P00097500 | 2024-05-21 3:34PM EDT | 97.50 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SQ250620P00100000 | 2024-06-04 11:59AM EDT | 100.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 105.00 | 40.50 | 39.20 | 42.75 | 0.00 | - | 10 | 19 | 28.49% |
| SQ250620P00110000 | 2024-05-30 12:55PM EDT | 110.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| SQ250620P00115000 | 2024-03-22 1:16PM EDT | 115.00 | 38.67 | 46.05 | 47.10 | 0.00 | - | 1 | 18 | 0.00% |
| SQ250620P00120000 | 2024-05-08 11:18AM EDT | 120.00 | 49.42 | 52.55 | 57.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ250620P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 54.17 | 57.50 | 62.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250620P00130000 | 2024-05-03 1:00PM EDT | 130.00 | 61.15 | 63.50 | 68.50 | 0.00 | - | 1 | 0 | 46.83% |
© 2024 Yahoo. Tutti i diritti riservati.