Italia markets closed
Dow Jones
38.521,60 +281,62 (+0,74%) Nasdaq
15.728,02 +276,71 (+1,79%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.388,49 +222,85 (+0,36%) CMC Crypto 200
1.436,46 +21,70 (+1,53%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:29PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00045000 | 2024-04-19 1:40PM EDT | 45.00 | 25.98 | 27.40 | 31.20 | 0.00 | - | 5 | 5 | 210.16% |
| SQ240426C00050000 | 2024-04-22 9:42AM EDT | 50.00 | 21.02 | 24.05 | 24.50 | 0.00 | - | 1 | 5 | 156.25% |
| SQ240426C00055000 | 2024-04-19 12:57PM EDT | 55.00 | 16.07 | 19.10 | 19.40 | 0.00 | - | 1 | 5 | 50.00% |
| SQ240426C00060000 | 2024-04-23 10:40AM EDT | 60.00 | 13.85 | 13.95 | 15.05 | +2.44 | +21.38% | 4 | 58 | 132.62% |
| SQ240426C00061000 | 2024-04-23 12:44PM EDT | 61.00 | 13.05 | 12.50 | 13.35 | +2.64 | +25.36% | 4 | 0 | 103.52% |
| SQ240426C00062000 | 2024-04-19 10:40AM EDT | 62.00 | 9.55 | 10.50 | 13.70 | 0.00 | - | 1 | 0 | 196.09% |
| SQ240426C00063000 | 2024-04-19 12:32PM EDT | 63.00 | 7.76 | 10.70 | 12.55 | 0.00 | - | 3 | 2 | 119.24% |
| SQ240426C00064000 | 2024-04-22 10:02AM EDT | 64.00 | 8.12 | 10.10 | 10.70 | 0.00 | - | 6 | 4 | 88.87% |
| SQ240426C00065000 | 2024-04-23 11:12AM EDT | 65.00 | 8.61 | 8.25 | 9.75 | +1.71 | +24.78% | 30 | 45 | 110.55% |
| SQ240426C00066000 | 2024-04-23 12:47PM EDT | 66.00 | 8.00 | 8.20 | 8.35 | +2.02 | +33.78% | 4 | 11 | 53.13% |
| SQ240426C00067000 | 2024-04-23 12:47PM EDT | 67.00 | 7.05 | 7.15 | 8.00 | +2.11 | +42.71% | 4 | 7 | 80.86% |
| SQ240426C00068000 | 2024-04-23 9:42AM EDT | 68.00 | 4.74 | 6.15 | 7.10 | +1.20 | +33.90% | 1 | 24 | 75.39% |
| SQ240426C00069000 | 2024-04-23 12:50PM EDT | 69.00 | 5.20 | 4.65 | 5.40 | +1.72 | +49.43% | 27 | 55 | 51.17% |
| SQ240426C00070000 | 2024-04-23 11:52AM EDT | 70.00 | 3.80 | 3.55 | 4.85 | +1.20 | +46.15% | 37 | 223 | 68.65% |
| SQ240426C00071000 | 2024-04-23 1:51PM EDT | 71.00 | 3.69 | 3.55 | 3.65 | +1.78 | +93.19% | 292 | 478 | 49.32% |
| SQ240426C00072000 | 2024-04-23 2:11PM EDT | 72.00 | 2.80 | 2.73 | 2.95 | +1.34 | +91.78% | 357 | 1,188 | 51.61% |
| SQ240426C00073000 | 2024-04-23 2:11PM EDT | 73.00 | 2.13 | 2.05 | 2.18 | +1.13 | +113.00% | 377 | 1,411 | 47.85% |
| SQ240426C00074000 | 2024-04-23 2:11PM EDT | 74.00 | 1.55 | 1.48 | 1.59 | +0.87 | +127.94% | 1,232 | 4,270 | 47.22% |
| SQ240426C00075000 | 2024-04-23 2:11PM EDT | 75.00 | 1.09 | 1.03 | 1.07 | +0.64 | +142.22% | 837 | 3,125 | 45.36% |
| SQ240426C00076000 | 2024-04-23 2:08PM EDT | 76.00 | 0.76 | 0.70 | 0.73 | +0.46 | +153.33% | 345 | 1,409 | 45.90% |
| SQ240426C00077000 | 2024-04-23 1:52PM EDT | 77.00 | 0.53 | 0.46 | 0.50 | +0.32 | +152.38% | 343 | 1,151 | 47.12% |
| SQ240426C00078000 | 2024-04-23 2:09PM EDT | 78.00 | 0.32 | 0.28 | 0.32 | +0.19 | +146.15% | 313 | 785 | 47.46% |
| SQ240426C00079000 | 2024-04-23 2:10PM EDT | 79.00 | 0.19 | 0.17 | 0.21 | +0.12 | +171.43% | 344 | 711 | 48.63% |
| SQ240426C00080000 | 2024-04-23 2:07PM EDT | 80.00 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 393 | 1,527 | 48.24% |
| SQ240426C00081000 | 2024-04-23 2:10PM EDT | 81.00 | 0.07 | 0.03 | 0.09 | +0.03 | +75.00% | 94 | 604 | 50.98% |
| SQ240426C00082000 | 2024-04-23 2:10PM EDT | 82.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 272 | 518 | 50.00% |
| SQ240426C00083000 | 2024-04-23 1:42PM EDT | 83.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 3 | 803 | 51.56% |
| SQ240426C00084000 | 2024-04-23 1:46PM EDT | 84.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 1,048 | 50.78% |
| SQ240426C00085000 | 2024-04-23 11:26AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,365 | 53.13% |
| SQ240426C00086000 | 2024-04-23 12:34PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 733 | 56.25% |
| SQ240426C00087000 | 2024-04-22 10:23AM EDT | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 98 | 65.63% |
| SQ240426C00088000 | 2024-04-23 10:49AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2 | 358 | 59.38% |
| SQ240426C00089000 | 2024-04-22 1:17PM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 449 | 75.78% |
| SQ240426C00090000 | 2024-04-23 1:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 944 | 65.63% |
| SQ240426C00091000 | 2024-04-22 11:53AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 68.75% |
| SQ240426C00092000 | 2024-04-23 11:36AM EDT | 92.00 | 0.06 | 0.00 | 0.06 | -0.19 | -76.00% | 5 | 116 | 89.84% |
| SQ240426C00093000 | 2024-04-19 12:17PM EDT | 93.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 4 | 408 | 120.51% |
| SQ240426C00094000 | 2024-04-23 10:24AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 344 | 81.25% |
| SQ240426C00095000 | 2024-04-23 1:49PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 529 | 93.75% |
| SQ240426C00096000 | 2024-04-19 12:17PM EDT | 96.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 8 | 272 | 179.69% |
| SQ240426C00097000 | 2024-04-23 2:02PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 77 | 90.63% |
| SQ240426C00098000 | 2024-04-19 9:41AM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 390 | 98.44% |
| SQ240426C00100000 | 2024-04-17 10:59AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 576 | 96.88% |
| SQ240426C00105000 | 2024-04-17 3:54PM EDT | 105.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 61 | 194.34% |
| SQ240426C00110000 | 2024-04-12 10:05AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 42 | 140.63% |
| SQ240426C00115000 | 2024-04-17 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 137.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00045000 | 2024-04-19 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 162.50% |
| SQ240426P00050000 | 2024-04-18 3:39PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 151.56% |
| SQ240426P00055000 | 2024-04-17 9:47AM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 65 | 118.75% |
| SQ240426P00060000 | 2024-04-23 2:03PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 1,061 | 84.38% |
| SQ240426P00061000 | 2024-04-22 2:31PM EDT | 61.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 31 | 489 | 85.94% |
| SQ240426P00062000 | 2024-04-23 10:56AM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 49 | 77.34% |
| SQ240426P00063000 | 2024-04-22 2:58PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 102 | 69.53% |
| SQ240426P00064000 | 2024-04-23 11:46AM EDT | 64.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 14 | 530 | 65.63% |
| SQ240426P00065000 | 2024-04-23 2:05PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 88 | 3,327 | 60.94% |
| SQ240426P00066000 | 2024-04-23 12:31PM EDT | 66.00 | 0.05 | 0.03 | 0.06 | -0.12 | -70.59% | 55 | 920 | 58.59% |
| SQ240426P00067000 | 2024-04-23 2:13PM EDT | 67.00 | 0.08 | 0.06 | 0.07 | -0.20 | -71.43% | 75 | 495 | 55.86% |
| SQ240426P00068000 | 2024-04-23 1:57PM EDT | 68.00 | 0.09 | 0.09 | 0.11 | -0.33 | -78.57% | 306 | 890 | 53.52% |
| SQ240426P00069000 | 2024-04-23 1:52PM EDT | 69.00 | 0.16 | 0.15 | 0.17 | -0.45 | -73.77% | 178 | 1,831 | 51.95% |
| SQ240426P00070000 | 2024-04-23 2:12PM EDT | 70.00 | 0.24 | 0.23 | 0.26 | -0.66 | -73.33% | 695 | 1,756 | 50.00% |
| SQ240426P00071000 | 2024-04-23 1:52PM EDT | 71.00 | 0.37 | 0.38 | 0.40 | -0.91 | -71.09% | 165 | 1,336 | 49.32% |
| SQ240426P00072000 | 2024-04-23 2:01PM EDT | 72.00 | 0.57 | 0.58 | 0.63 | -1.14 | -66.67% | 711 | 2,866 | 48.93% |
| SQ240426P00073000 | 2024-04-23 1:38PM EDT | 73.00 | 0.95 | 0.90 | 0.95 | -1.32 | -58.15% | 436 | 943 | 48.54% |
| SQ240426P00074000 | 2024-04-23 2:12PM EDT | 74.00 | 1.31 | 1.33 | 1.35 | -1.71 | -56.62% | 773 | 1,948 | 47.56% |
| SQ240426P00075000 | 2024-04-23 1:52PM EDT | 75.00 | 1.81 | 1.88 | 1.94 | -1.89 | -51.08% | 153 | 420 | 49.32% |
| SQ240426P00076000 | 2024-04-23 1:19PM EDT | 76.00 | 2.67 | 2.47 | 2.55 | -1.83 | -40.67% | 13 | 820 | 48.34% |
| SQ240426P00077000 | 2024-04-23 10:25AM EDT | 77.00 | 3.50 | 3.25 | 3.90 | -1.80 | -33.96% | 4 | 265 | 59.86% |
| SQ240426P00078000 | 2024-04-23 12:32PM EDT | 78.00 | 4.25 | 3.70 | 5.10 | -2.15 | -33.59% | 19 | 395 | 62.50% |
| SQ240426P00079000 | 2024-04-23 1:35PM EDT | 79.00 | 5.03 | 4.95 | 6.05 | -2.31 | -31.47% | 5 | 128 | 75.59% |
| SQ240426P00080000 | 2024-04-23 11:47AM EDT | 80.00 | 6.00 | 5.75 | 6.05 | -2.20 | -26.83% | 22 | 346 | 50.78% |
| SQ240426P00081000 | 2024-04-23 10:55AM EDT | 81.00 | 7.37 | 5.75 | 7.10 | -1.88 | -20.32% | 2 | 211 | 71.39% |
| SQ240426P00082000 | 2024-04-19 3:00PM EDT | 82.00 | 12.05 | 6.05 | 9.10 | 0.00 | - | 7 | 8 | 126.37% |
| SQ240426P00083000 | 2024-04-19 1:08PM EDT | 83.00 | 12.35 | 8.55 | 9.05 | 0.00 | - | 11 | 2 | 55.86% |
| SQ240426P00084000 | 2024-04-18 3:06PM EDT | 84.00 | 11.65 | 8.20 | 11.25 | 0.00 | - | 44 | 5 | 148.93% |
| SQ240426P00085000 | 2024-04-19 11:50AM EDT | 85.00 | 13.53 | 10.30 | 11.00 | 0.00 | - | 7 | 10 | 89.65% |
| SQ240426P00086000 | 2024-04-16 11:39AM EDT | 86.00 | 12.33 | 11.30 | 12.25 | 0.00 | - | 1 | 0 | 63.28% |
| SQ240426P00087000 | 2024-04-17 3:29PM EDT | 87.00 | 12.95 | 11.25 | 14.25 | 0.00 | - | 113 | 1 | 171.88% |
| SQ240426P00088000 | 2024-04-23 10:31AM EDT | 88.00 | 13.90 | 12.05 | 15.60 | -1.90 | -12.03% | 16 | 0 | 84.38% |
| SQ240426P00089000 | 2024-03-28 11:32AM EDT | 89.00 | 7.05 | 14.80 | 16.10 | 0.00 | - | 10 | 0 | 145.02% |
| SQ240426P00090000 | 2024-04-04 10:48AM EDT | 90.00 | 12.59 | 15.65 | 17.50 | 0.00 | - | 1 | 0 | 158.50% |
| SQ240426P00091000 | 2024-04-19 10:39AM EDT | 91.00 | 19.65 | 16.80 | 17.40 | 0.00 | - | 5 | 0 | 131.64% |
| SQ240426P00093000 | 2024-04-17 10:33AM EDT | 93.00 | 19.75 | 17.55 | 19.85 | 0.00 | - | - | 0 | 192.19% |
| SQ240426P00094000 | 2024-04-16 10:01AM EDT | 94.00 | 21.00 | 18.10 | 20.50 | 0.00 | - | - | 0 | 177.34% |
| SQ240426P00096000 | 2024-04-16 10:01AM EDT | 96.00 | 23.00 | 20.05 | 22.30 | 0.00 | - | - | 0 | 174.02% |
| SQ240426P00097000 | 2024-04-17 10:28AM EDT | 97.00 | 23.75 | 21.40 | 24.50 | 0.00 | - | - | 0 | 144.73% |
© 2024 Yahoo. Tutti i diritti riservati.