Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.667,69 +442,03 (+1,16%) Nasdaq
16.163,02 +322,06 (+2,03%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,03 -0,92 (-1,17%) Bitcoin EUR
57.285,35 +2.361,44 (+4,30%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:25PM EDT. Mercato aperto.
Prezzo d'esercizio:60.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00060000 | 2024-05-03 1:42PM EDT | 2024-05-03 | 9.37 | 9.75 | 10.25 | -1.41 | -13.08% | 140 | 376 | 214.84% |
| SQ240510C00060000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 9.95 | 8.90 | 11.50 | -1.15 | -10.36% | 18 | 76 | 87.30% |
| SQ240517C00060000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 10.00 | 9.75 | 10.45 | -1.50 | -13.04% | 32 | 247 | 59.86% |
| SQ240524C00060000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 10.20 | 10.10 | 10.60 | -1.40 | -12.07% | 3 | 26 | 57.03% |
| SQ240531C00060000 | 2024-05-03 10:14AM EDT | 2024-05-31 | 12.50 | 10.40 | 10.75 | +2.34 | +23.03% | 2 | 9 | 54.88% |
| SQ240621C00060000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 11.45 | 11.00 | 11.45 | -0.73 | -5.99% | 220 | 799 | 51.76% |
| SQ240719C00060000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 12.20 | 11.90 | 12.60 | -1.43 | -10.49% | 105 | 402 | 52.44% |
| SQ240920C00060000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 14.80 | 14.40 | 14.80 | -1.55 | -9.48% | 38 | 595 | 55.92% |
| SQ241220C00060000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 17.65 | 17.00 | 18.00 | -1.36 | -7.15% | 9 | 245 | 59.01% |
| SQ250117C00060000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 18.19 | 17.50 | 18.50 | +0.37 | +2.08% | 16 | 1,228 | 58.23% |
| SQ250321C00060000 | 2024-05-02 3:44PM EDT | 2025-03-21 | 21.40 | 19.20 | 21.20 | 0.00 | - | 1 | 19 | 62.01% |
| SQ250620C00060000 | 2024-05-02 2:18PM EDT | 2025-06-20 | 21.20 | 19.40 | 22.30 | 0.00 | - | 1 | 1,249 | 57.32% |
| SQ260116C00060000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 25.30 | 24.85 | 26.20 | -2.00 | -7.33% | 5 | 418 | 61.79% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00060000 | 2024-05-03 2:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 869 | 4,077 | 109.38% |
| SQ240510P00060000 | 2024-05-03 3:08PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.09 | -0.72 | -91.14% | 831 | 1,585 | 55.27% |
| SQ240517P00060000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.22 | -0.82 | -79.61% | 4,009 | 3,485 | 50.39% |
| SQ240524P00060000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 0.40 | 0.36 | 0.39 | -0.74 | -64.91% | 110 | 402 | 48.73% |
| SQ240531P00060000 | 2024-05-03 2:20PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.54 | -0.84 | -62.69% | 224 | 224 | 46.68% |
| SQ240607P00060000 | 2024-05-03 12:18PM EDT | 2024-06-07 | 0.80 | 0.67 | 0.70 | -0.69 | -46.31% | 24 | 42 | 45.46% |
| SQ240621P00060000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 1.10 | 1.07 | 1.10 | -0.74 | -40.22% | 347 | 8,737 | 45.29% |
| SQ240719P00060000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 1.70 | 1.72 | 1.76 | -0.85 | -33.33% | 137 | 1,813 | 43.98% |
| SQ240920P00060000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.70 | -0.75 | -16.85% | 51 | 3,685 | 47.41% |
| SQ241220P00060000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 5.68 | 5.60 | 5.70 | -0.67 | -10.55% | 10 | 255 | 47.86% |
| SQ250117P00060000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 5.90 | 5.90 | 6.00 | -0.79 | -11.81% | 41 | 4,349 | 46.73% |
| SQ250321P00060000 | 2024-05-01 11:49AM EDT | 2025-03-21 | 6.05 | 6.15 | 7.20 | -3.40 | -35.98% | 1 | 697 | 47.31% |
| SQ250620P00060000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 8.30 | 8.20 | 8.45 | -1.10 | -11.70% | 3 | 460 | 46.72% |
| SQ260116P00060000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 10.55 | 10.40 | 10.70 | -0.55 | -4.95% | 9 | 914 | 45.25% |
© 2024 Yahoo. Tutti i diritti riservati.