Italia markets closed
Dow Jones
39.835,37 +28,60 (+0,07%) Nasdaq
16.805,84 +10,96 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.270,59 +1.405,64 (+2,24%) CMC Crypto 200
1.515,73 +27,19 (+1,83%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:42PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00045000 | 2024-05-17 3:37PM EDT | 45.00 | 27.55 | 24.50 | 27.60 | 0.00 | - | 5 | 7 | 276.95% |
| SQ240524C00050000 | 2024-05-17 2:00PM EDT | 50.00 | 22.90 | 20.55 | 21.20 | 0.00 | - | 1 | 6 | 198.24% |
| SQ240524C00055000 | 2024-05-20 10:47AM EDT | 55.00 | 18.08 | 15.60 | 16.40 | 0.00 | - | 50 | 72 | 166.80% |
| SQ240524C00058000 | 2024-05-17 3:27PM EDT | 58.00 | 14.90 | 12.60 | 12.75 | 0.00 | - | 2 | 2 | 91.41% |
| SQ240524C00060000 | 2024-05-20 9:50AM EDT | 60.00 | 12.50 | 10.60 | 10.75 | 0.00 | - | 4 | 27 | 78.13% |
| SQ240524C00061000 | 2024-05-17 10:00AM EDT | 61.00 | 10.60 | 8.80 | 10.00 | 0.00 | - | 8 | 46 | 110.55% |
| SQ240524C00062000 | 2024-05-20 1:42PM EDT | 62.00 | 10.80 | 8.60 | 9.10 | 0.00 | - | 1 | 7 | 88.28% |
| SQ240524C00063000 | 2024-05-20 10:49AM EDT | 63.00 | 10.82 | 7.60 | 8.60 | 0.00 | - | 4 | 11 | 98.93% |
| SQ240524C00064000 | 2024-05-20 11:33AM EDT | 64.00 | 9.13 | 6.15 | 7.25 | 0.00 | - | 20 | 22 | 55.08% |
| SQ240524C00065000 | 2024-05-21 10:46AM EDT | 65.00 | 5.55 | 5.65 | 5.90 | -2.74 | -33.05% | 50 | 81 | 56.45% |
| SQ240524C00066000 | 2024-05-20 10:33AM EDT | 66.00 | 7.32 | 4.70 | 4.85 | 0.00 | - | 17 | 48 | 54.30% |
| SQ240524C00067000 | 2024-05-21 12:53PM EDT | 67.00 | 3.80 | 3.80 | 3.90 | -1.56 | -29.10% | 109 | 63 | 48.54% |
| SQ240524C00068000 | 2024-05-21 1:24PM EDT | 68.00 | 2.95 | 2.93 | 2.99 | -2.05 | -41.00% | 632 | 73 | 43.65% |
| SQ240524C00069000 | 2024-05-21 1:01PM EDT | 69.00 | 2.32 | 2.17 | 2.31 | -2.43 | -51.16% | 64 | 68 | 46.00% |
| SQ240524C00070000 | 2024-05-21 1:21PM EDT | 70.00 | 1.50 | 1.49 | 1.56 | -2.36 | -61.14% | 274 | 329 | 41.50% |
| SQ240524C00071000 | 2024-05-21 1:26PM EDT | 71.00 | 1.02 | 1.00 | 1.03 | -1.98 | -66.89% | 1,969 | 300 | 40.77% |
| SQ240524C00072000 | 2024-05-21 1:25PM EDT | 72.00 | 0.61 | 0.59 | 0.63 | -1.68 | -72.73% | 2,010 | 679 | 40.04% |
| SQ240524C00073000 | 2024-05-21 1:26PM EDT | 73.00 | 0.33 | 0.33 | 0.38 | -1.37 | -80.12% | 1,946 | 1,625 | 40.53% |
| SQ240524C00074000 | 2024-05-21 1:26PM EDT | 74.00 | 0.23 | 0.18 | 0.23 | -1.02 | -83.61% | 2,323 | 3,436 | 41.60% |
| SQ240524C00075000 | 2024-05-21 1:24PM EDT | 75.00 | 0.13 | 0.12 | 0.13 | -0.67 | -83.75% | 2,534 | 11,583 | 42.29% |
| SQ240524C00076000 | 2024-05-21 1:24PM EDT | 76.00 | 0.08 | 0.07 | 0.09 | -0.43 | -84.31% | 266 | 2,591 | 45.12% |
| SQ240524C00077000 | 2024-05-21 1:22PM EDT | 77.00 | 0.05 | 0.05 | 0.06 | -0.27 | -81.82% | 294 | 1,090 | 47.27% |
| SQ240524C00078000 | 2024-05-21 1:22PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 217 | 1,932 | 49.22% |
| SQ240524C00079000 | 2024-05-21 11:28AM EDT | 79.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 14 | 558 | 54.69% |
| SQ240524C00080000 | 2024-05-21 12:51PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 260 | 1,394 | 55.47% |
| SQ240524C00081000 | 2024-05-20 3:51PM EDT | 81.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 281 | 595 | 60.16% |
| SQ240524C00082000 | 2024-05-21 12:20PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 25 | 340 | 62.50% |
| SQ240524C00083000 | 2024-05-20 3:48PM EDT | 83.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 407 | 261 | 69.53% |
| SQ240524C00084000 | 2024-05-17 12:23PM EDT | 84.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | 2 | 57 | 129.10% |
| SQ240524C00085000 | 2024-05-21 12:17PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 558 | 70.31% |
| SQ240524C00086000 | 2024-05-21 10:41AM EDT | 86.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 71 | 82.03% |
| SQ240524C00087000 | 2024-05-20 3:51PM EDT | 87.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 56 | 88.28% |
| SQ240524C00088000 | 2024-05-20 2:39PM EDT | 88.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 402 | 421 | 90.63% |
| SQ240524C00089000 | 2024-05-20 3:51PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 537 | 624 | 78.13% |
| SQ240524C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 362 | 81.25% |
| SQ240524C00091000 | 2024-05-20 9:44AM EDT | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 236 | 523 | 92.19% |
| SQ240524C00092000 | 2024-05-17 3:28PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 135 | 95.31% |
| SQ240524C00095000 | 2024-05-14 1:25PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 73 | 117.19% |
| SQ240524C00100000 | 2024-05-17 2:09PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 112.50% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 160.94% |
| SQ240524C00110000 | 2024-05-16 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 237.50% |
| SQ240524C00115000 | 2024-05-13 9:31AM EDT | 115.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 280.08% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-05-17 3:34PM EDT | 45.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 56 | 219.14% |
| SQ240524P00050000 | 2024-05-17 3:34PM EDT | 50.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 496 | 134.38% |
| SQ240524P00054000 | 2024-05-20 9:42AM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 27 | 107.81% |
| SQ240524P00055000 | 2024-05-21 10:42AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,453 | 87.50% |
| SQ240524P00056000 | 2024-05-20 10:08AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| SQ240524P00057000 | 2024-05-21 12:02PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 83 | 75.00% |
| SQ240524P00058000 | 2024-05-21 1:13PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 535 | 68.75% |
| SQ240524P00059000 | 2024-05-21 12:04PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,552 | 784 | 64.06% |
| SQ240524P00060000 | 2024-05-20 10:15AM EDT | 60.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 547 | 71.09% |
| SQ240524P00061000 | 2024-05-20 1:22PM EDT | 61.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 25 | 64.84% |
| SQ240524P00062000 | 2024-05-20 3:24PM EDT | 62.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 56 | 168 | 58.59% |
| SQ240524P00063000 | 2024-05-21 11:13AM EDT | 63.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 243 | 56.64% |
| SQ240524P00064000 | 2024-05-21 11:41AM EDT | 64.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 106 | 735 | 52.73% |
| SQ240524P00065000 | 2024-05-21 1:25PM EDT | 65.00 | 0.08 | 0.08 | 0.09 | +0.04 | +80.00% | 140 | 1,085 | 50.00% |
| SQ240524P00066000 | 2024-05-21 1:22PM EDT | 66.00 | 0.13 | 0.12 | 0.13 | +0.10 | +333.33% | 238 | 1,731 | 47.07% |
| SQ240524P00067000 | 2024-05-21 1:21PM EDT | 67.00 | 0.20 | 0.19 | 0.21 | +0.14 | +233.33% | 180 | 260 | 44.73% |
| SQ240524P00068000 | 2024-05-21 1:26PM EDT | 68.00 | 0.32 | 0.31 | 0.33 | +0.23 | +255.56% | 568 | 690 | 42.19% |
| SQ240524P00069000 | 2024-05-21 1:26PM EDT | 69.00 | 0.53 | 0.53 | 0.57 | +0.38 | +223.53% | 369 | 570 | 41.70% |
| SQ240524P00070000 | 2024-05-21 1:23PM EDT | 70.00 | 0.90 | 0.86 | 0.89 | +0.67 | +291.30% | 561 | 826 | 40.14% |
| SQ240524P00071000 | 2024-05-21 1:13PM EDT | 71.00 | 1.31 | 1.33 | 1.35 | +0.86 | +191.11% | 782 | 1,931 | 39.06% |
| SQ240524P00072000 | 2024-05-21 12:33PM EDT | 72.00 | 2.00 | 1.95 | 2.01 | +1.20 | +150.00% | 384 | 1,376 | 40.43% |
| SQ240524P00073000 | 2024-05-21 1:22PM EDT | 73.00 | 2.75 | 2.61 | 2.77 | +1.60 | +139.13% | 560 | 1,057 | 41.41% |
| SQ240524P00074000 | 2024-05-21 12:58PM EDT | 74.00 | 3.54 | 3.50 | 4.15 | +2.02 | +132.89% | 47 | 244 | 53.32% |
| SQ240524P00075000 | 2024-05-21 1:21PM EDT | 75.00 | 4.60 | 3.95 | 4.60 | +2.21 | +92.47% | 12 | 150 | 49.51% |
| SQ240524P00076000 | 2024-05-21 11:28AM EDT | 76.00 | 4.80 | 5.35 | 5.55 | +1.26 | +35.59% | 3 | 104 | 53.22% |
| SQ240524P00077000 | 2024-05-20 11:53AM EDT | 77.00 | 4.39 | 6.05 | 6.50 | 0.00 | - | 2 | 76 | 55.47% |
| SQ240524P00078000 | 2024-05-20 3:56PM EDT | 78.00 | 6.25 | 6.05 | 8.00 | +1.48 | +31.03% | 1 | 19 | 95.70% |
| SQ240524P00079000 | 2024-05-21 10:48AM EDT | 79.00 | 8.31 | 8.35 | 8.50 | +0.96 | +13.06% | 10 | 36 | 57.42% |
| SQ240524P00080000 | 2024-05-21 12:38PM EDT | 80.00 | 9.32 | 8.45 | 10.90 | +2.18 | +30.53% | 12 | 37 | 89.84% |
| SQ240524P00081000 | 2024-05-21 11:02AM EDT | 81.00 | 10.20 | 9.60 | 10.50 | +0.83 | +8.86% | 5 | 5 | 79.30% |
| SQ240524P00082000 | 2024-05-16 10:50AM EDT | 82.00 | 10.08 | 11.30 | 11.50 | 0.00 | - | 1 | 1 | 66.41% |
| SQ240524P00083000 | 2024-05-16 12:08PM EDT | 83.00 | 11.10 | 12.15 | 12.85 | 0.00 | - | 1 | 1 | 90.23% |
| SQ240524P00084000 | 2024-05-21 10:48AM EDT | 84.00 | 13.29 | 12.40 | 13.50 | -3.67 | -21.64% | 10 | 10 | 95.70% |
| SQ240524P00085000 | 2024-05-13 9:53AM EDT | 85.00 | 13.50 | 14.30 | 15.85 | 0.00 | - | 13 | 2 | 149.61% |
| SQ240524P00087000 | 2024-05-15 3:15PM EDT | 87.00 | 15.15 | 15.90 | 17.35 | 0.00 | - | 22 | 7 | 126.37% |
| SQ240524P00088000 | 2024-05-15 3:54PM EDT | 88.00 | 16.55 | 17.00 | 17.55 | 0.00 | - | - | 4 | 122.66% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 19.80 | 21.00 | 0.00 | - | 25 | 25 | 200.78% |
| SQ240524P00092000 | 2024-05-13 12:26PM EDT | 92.00 | 21.20 | 20.90 | 21.50 | 0.00 | - | 3 | 1 | 133.98% |
| SQ240524P00095000 | 2024-05-14 9:33AM EDT | 95.00 | 24.15 | 24.30 | 24.50 | 0.00 | - | 15 | 0 | 119.53% |
© 2024 Yahoo. Tutti i diritti riservati.