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
58.369,12 +3.594,92 (+6,56%)
Block, Inc. (SQ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.59 | 1.55 | 1.60 | -3.06 | -65.81% | 2,683 | 1,806 | 48.10% |
| SQ240517C00070000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.35 | 2.33 | 2.37 | -2.55 | -52.04% | 1,551 | 5,806 | 48.22% |
| SQ240524C00070000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 3.02 | 2.37 | 3.10 | -2.28 | -43.02% | 112 | 139 | 50.34% |
| SQ240531C00070000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 3.25 | 3.20 | 3.30 | -2.14 | -39.70% | 491 | 211 | 46.22% |
| SQ240621C00070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.50 | 4.40 | 4.55 | -1.92 | -29.91% | 1,313 | 5,048 | 47.24% |
| SQ240719C00070000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 5.77 | 5.70 | 5.85 | -1.78 | -23.58% | 318 | 437 | 47.93% |
| SQ240920C00070000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 8.80 | 8.65 | 8.85 | -1.54 | -14.89% | 397 | 1,433 | 52.53% |
| SQ241220C00070000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 12.05 | 11.50 | 12.35 | -0.65 | -5.12% | 12 | 618 | 55.51% |
| SQ250117C00070000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 12.55 | 12.00 | 12.75 | -1.45 | -10.36% | 108 | 1,281 | 54.39% |
| SQ250321C00070000 | 2024-05-03 12:20PM EDT | 2025-03-21 | 14.20 | 12.80 | 15.05 | -1.40 | -8.97% | 3 | 45 | 54.90% |
| SQ250620C00070000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 15.23 | 14.05 | 16.90 | -2.32 | -13.22% | 75 | 306 | 53.90% |
| SQ260116C00070000 | 2024-05-03 3:40PM EDT | 2026-01-16 | 20.50 | 20.35 | 20.75 | -0.76 | -3.57% | 11 | 391 | 58.66% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.04 | 1.97 | 2.13 | -2.21 | -52.00% | 3,898 | 361 | 48.10% |
| SQ240517P00070000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.74 | 2.69 | 2.76 | -1.71 | -38.43% | 1,346 | 8,356 | 45.65% |
| SQ240524P00070000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 3.10 | 3.00 | 3.50 | -1.50 | -32.61% | 61 | 42 | 48.41% |
| SQ240531P00070000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 3.40 | 3.35 | 3.60 | -1.55 | -31.31% | 435 | 34 | 43.21% |
| SQ240621P00070000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.48 | 4.45 | 4.55 | -1.07 | -19.28% | 767 | 4,596 | 42.04% |
| SQ240719P00070000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 5.25 | 5.45 | 5.65 | -1.17 | -18.22% | 245 | 762 | 42.19% |
| SQ240920P00070000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 7.75 | 7.85 | 8.00 | -0.90 | -10.40% | 35 | 2,657 | 45.03% |
| SQ241220P00070000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 10.10 | 10.05 | 10.25 | -0.68 | -6.31% | 119 | 293 | 45.36% |
| SQ250117P00070000 | 2024-05-03 1:32PM EDT | 2025-01-17 | 10.50 | 10.45 | 11.05 | -0.45 | -4.11% | 22 | 5,369 | 46.31% |
| SQ250321P00070000 | 2024-05-03 11:44AM EDT | 2025-03-21 | 11.10 | 11.15 | 12.00 | -1.15 | -9.39% | 1 | 211 | 45.25% |
| SQ250620P00070000 | 2024-05-01 2:15PM EDT | 2025-06-20 | 15.36 | 12.05 | 13.30 | 0.00 | - | 6 | 513 | 44.47% |
| SQ260116P00070000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 15.30 | 14.40 | 15.75 | -0.40 | -2.55% | 3 | 1,212 | 43.19% |
© 2024 Yahoo. Tutti i diritti riservati.