Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.156,92 +3.148,88 (+5,72%)
Block, Inc. (SQ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00065000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 4.50 | 4.10 | 5.25 | -2.50 | -35.71% | 144 | 660 | 105.27% |
| SQ240510C00065000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 5.21 | 4.10 | 5.80 | -2.24 | -30.07% | 307 | 375 | 77.10% |
| SQ240517C00065000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 5.55 | 5.20 | 5.80 | -2.15 | -27.92% | 112 | 4,466 | 56.30% |
| SQ240524C00065000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 6.00 | 5.80 | 6.40 | -1.95 | -24.53% | 16 | 15 | 51.81% |
| SQ240531C00065000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 8.25 | 5.70 | 7.55 | -0.12 | -1.43% | 13 | 11 | 52.95% |
| SQ240621C00065000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 7.42 | 6.85 | 7.50 | -1.98 | -21.06% | 41 | 1,845 | 49.92% |
| SQ240719C00065000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 8.67 | 8.10 | 8.85 | -1.15 | -11.71% | 60 | 523 | 51.48% |
| SQ240920C00065000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 11.50 | 10.90 | 11.50 | -1.41 | -10.92% | 16 | 1,244 | 52.94% |
| SQ241220C00065000 | 2024-05-03 12:50PM EDT | 2024-12-20 | 14.35 | 14.10 | 14.60 | -0.10 | -0.69% | 26 | 381 | 56.52% |
| SQ250117C00065000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 15.45 | 14.80 | 15.60 | -0.25 | -1.59% | 11 | 966 | 57.29% |
| SQ250321C00065000 | 2024-05-01 3:41PM EDT | 2025-03-21 | 15.60 | 16.45 | 17.65 | 0.00 | - | 5 | 5 | 59.05% |
| SQ250620C00065000 | 2024-05-03 12:36PM EDT | 2025-06-20 | 18.83 | 18.40 | 19.80 | -0.22 | -1.15% | 13 | 282 | 59.70% |
| SQ260116C00065000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 22.22 | 20.25 | 22.70 | -0.38 | -1.68% | 4 | 559 | 55.85% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00065000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -1.69 | -99.41% | 1,455 | 3,654 | 53.13% |
| SQ240510P00065000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.43 | 0.37 | 0.45 | -1.60 | -78.82% | 1,396 | 904 | 48.05% |
| SQ240517P00065000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.85 | 0.82 | 1.01 | -1.39 | -62.05% | 2,587 | 5,662 | 49.17% |
| SQ240524P00065000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 1.18 | 1.12 | 1.30 | -1.38 | -53.91% | 161 | 120 | 45.95% |
| SQ240531P00065000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.44 | 1.32 | 1.52 | -1.32 | -47.83% | 87 | 126 | 43.46% |
| SQ240607P00065000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 1.67 | 1.53 | 1.99 | -1.21 | -42.01% | 12 | 15 | 45.36% |
| SQ240621P00065000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.40 | 2.34 | 2.88 | -1.05 | -30.43% | 712 | 11,046 | 48.29% |
| SQ240719P00065000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.35 | -0.86 | -20.67% | 666 | 438 | 42.73% |
| SQ240920P00065000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 5.55 | 5.50 | 5.70 | -0.83 | -13.01% | 83 | 2,784 | 46.56% |
| SQ241220P00065000 | 2024-05-02 3:50PM EDT | 2024-12-20 | 8.22 | 7.70 | 8.30 | 0.00 | - | 8 | 52 | 48.89% |
| SQ250117P00065000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 8.02 | 8.05 | 8.45 | -0.60 | -6.96% | 65 | 1,498 | 46.86% |
| SQ250321P00065000 | 2024-05-02 3:29PM EDT | 2025-03-21 | 9.75 | 8.70 | 9.95 | 0.00 | - | 5 | 415 | 48.21% |
| SQ250620P00065000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 12.38 | 8.80 | 10.80 | 0.00 | - | 10 | 1,860 | 45.68% |
| SQ260116P00065000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 12.07 | 12.85 | 13.20 | -1.16 | -8.77% | 1 | 459 | 44.36% |
© 2024 Yahoo. Tutti i diritti riservati.