香港股市 已收市

Block, Inc. (SQ)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
68.18-0.99 (-1.43%)
收市價: 04:00PM EST
68.00 -0.18 (-0.26%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月9日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SQ221209C000330002022-11-30 1:30PM EST33.0030.9534.7035.450.00-23314.84%
SQ221209C000350002022-12-02 9:49AM EST35.0031.8532.7033.45+2.90+10.02%13291.80%
SQ221209C000400002022-12-02 2:55PM EST40.0028.0227.8028.35+10.37+58.75%2141221.09%
SQ221209C000420002022-12-02 2:54PM EST42.0025.9825.6026.50+4.83+22.84%228228.91%
SQ221209C000450002022-12-02 2:48PM EST45.0022.9222.8523.40-0.78-3.29%377186.52%
SQ221209C000470002022-12-02 1:18PM EST47.0021.0221.0521.30-0.94-4.28%5055152.34%
SQ221209C000490002022-11-29 1:34PM EST49.0013.0418.7519.400.00-1213153.71%
SQ221209C000500002022-12-02 10:32AM EST50.0018.0717.9518.35+0.20+1.12%28126138.67%
SQ221209C000510002022-11-29 1:06PM EST51.0011.5016.7517.400.00-15138.09%
SQ221209C000520002022-12-02 10:33AM EST52.0016.0415.9016.40+4.04+33.67%14130.47%
SQ221209C000530002022-12-02 2:00PM EST53.0014.9114.9515.40-0.84-5.33%49122.85%
SQ221209C000540002022-12-02 1:59PM EST54.0013.9713.9014.40-0.68-4.64%221115.43%
SQ221209C000550002022-12-02 2:53PM EST55.0013.0512.9013.45-1.16-8.16%532113.09%
SQ221209C000560002022-12-02 2:53PM EST56.0012.0612.0512.35+0.50+4.33%199967.19%
SQ221209C000570002022-12-02 2:54PM EST57.0011.0611.0011.45+4.66+72.81%228369.14%
SQ221209C000580002022-12-02 2:54PM EST58.0010.1210.1010.45-0.88-8.00%5621472.27%
SQ221209C000590002022-12-02 3:57PM EST59.009.189.109.40-0.09-0.97%10522462.11%
SQ221209C000600002022-12-02 3:07PM EST60.008.668.208.50-0.59-6.38%1710167.38%
SQ221209C000610002022-12-02 2:37PM EST61.007.207.257.60-1.10-13.25%7111966.31%
SQ221209C000620002022-12-02 2:45PM EST62.006.206.356.70-1.17-15.88%9121865.14%
SQ221209C000630002022-12-02 3:31PM EST63.006.005.505.80-0.80-11.76%4326963.48%
SQ221209C000640002022-12-02 3:29PM EST64.005.174.804.90-0.48-8.50%5832463.38%
SQ221209C000650002022-12-02 3:55PM EST65.003.954.004.15-1.26-24.18%4581,21862.11%
SQ221209C000660002022-12-02 3:58PM EST66.003.353.353.45-1.07-24.21%2581,51562.26%
SQ221209C000670002022-12-02 3:59PM EST67.002.772.722.79-0.98-26.13%5192,21761.13%
SQ221209C000680002022-12-02 3:59PM EST68.002.212.172.24-0.96-30.28%2,3111,04460.69%
SQ221209C000690002022-12-02 3:57PM EST69.001.691.701.76-1.00-37.17%77149660.30%
SQ221209C000700002022-12-02 3:59PM EST70.001.341.301.36-0.86-39.09%2,0531,74059.91%
SQ221209C000710002022-12-02 3:58PM EST71.001.000.981.03-0.69-40.83%75356959.67%
SQ221209C000720002022-12-02 3:59PM EST72.000.760.730.77-0.65-46.10%65678959.67%
SQ221209C000730002022-12-02 3:59PM EST73.000.550.530.57-0.55-50.00%29158259.72%
SQ221209C000740002022-12-02 3:54PM EST74.000.400.410.42-0.46-53.49%45436660.64%
SQ221209C000750002022-12-02 3:58PM EST75.000.290.280.31-0.37-56.06%25381960.64%
SQ221209C000760002022-12-02 3:59PM EST76.000.210.200.22-0.30-58.82%30514160.94%
SQ221209C000770002022-12-02 3:55PM EST77.000.150.150.17-0.22-59.46%18764562.31%
SQ221209C000780002022-12-02 3:59PM EST78.000.110.110.13-0.16-59.26%8315663.28%
SQ221209C000790002022-12-02 2:53PM EST79.000.090.080.10-0.12-57.14%356964.45%
SQ221209C000800002022-12-02 3:41PM EST80.000.070.060.08-0.10-58.82%21754765.82%
SQ221209C000810002022-12-02 3:35PM EST81.000.050.050.06-0.06-54.55%575167.19%
SQ221209C000820002022-12-02 12:36PM EST82.000.060.040.05-0.04-40.00%1410569.14%
SQ221209C000850002022-12-02 3:25PM EST85.000.020.020.03-0.03-60.00%81,03674.22%
SQ221209C000900002022-12-02 11:14AM EST90.000.020.000.020.00-54981.25%
SQ221209C000950002022-12-01 9:33AM EST95.000.020.000.020.00-18395.31%
SQ221209C001000002022-11-21 12:27PM EST100.000.030.000.010.00-2565100.00%
SQ221209C001050002022-11-28 10:22AM EST105.000.010.000.010.00-513112.50%
SQ221209C001100002022-11-25 11:05AM EST110.000.010.000.010.00-818125.00%
認沽盤範圍2022年12月9日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SQ221209P000310002022-11-16 3:02PM EST31.000.030.000.010.00--1206.25%
SQ221209P000320002022-11-21 1:51PM EST32.000.020.000.010.00--90196.88%
SQ221209P000330002022-11-21 9:57AM EST33.000.020.000.010.00-108187.50%
SQ221209P000340002022-11-21 11:05AM EST34.000.030.000.010.00--10181.25%
SQ221209P000350002022-11-29 9:31AM EST35.000.010.000.010.00-559175.00%
SQ221209P000360002022-11-21 1:36PM EST36.000.040.000.010.00--10168.75%
SQ221209P000380002022-11-21 9:48AM EST38.000.050.000.010.00--30156.25%
SQ221209P000390002022-11-21 1:34PM EST39.000.060.000.010.00--5150.00%
SQ221209P000400002022-12-02 10:14AM EST40.000.010.000.01-0.01-50.00%164143.75%
SQ221209P000410002022-12-02 3:25PM EST41.000.010.000.02-0.03-75.00%213146.88%
SQ221209P000420002022-12-02 3:26PM EST42.000.010.000.02-0.01-50.00%10957140.63%
SQ221209P000430002022-12-02 3:26PM EST43.000.010.000.02-0.02-66.67%2228134.38%
SQ221209P000440002022-12-02 3:00PM EST44.000.010.000.02-0.04-80.00%321128.13%
SQ221209P000450002022-12-01 12:03PM EST45.000.020.000.020.00-8118121.88%
SQ221209P000460002022-12-02 3:46PM EST46.000.020.000.020.00-1263115.63%
SQ221209P000470002022-12-02 3:07PM EST47.000.020.010.02-0.01-33.33%3259114.06%
SQ221209P000480002022-12-01 3:03PM EST48.000.020.010.020.00-166109.38%
SQ221209P000490002022-11-30 11:18AM EST49.000.080.010.020.00-461103.13%
SQ221209P000500002022-12-02 2:44PM EST50.000.020.010.02-0.01-33.33%3433496.88%
SQ221209P000510002022-12-01 10:39AM EST51.000.040.010.030.00-10772294.53%
SQ221209P000520002022-12-02 2:46PM EST52.000.030.010.03-0.01-25.00%755789.06%
SQ221209P000530002022-12-02 12:09PM EST53.000.040.020.03-0.01-20.00%1412385.94%
SQ221209P000540002022-12-02 3:27PM EST54.000.020.020.03-0.04-66.67%11261680.47%
SQ221209P000550002022-12-02 3:04PM EST55.000.030.030.04-0.04-57.14%16041478.13%
SQ221209P000560002022-12-02 3:10PM EST56.000.050.040.05-0.03-37.50%3432575.00%
SQ221209P000570002022-12-02 3:57PM EST57.000.060.050.07-0.06-50.00%6030772.66%
SQ221209P000580002022-12-02 2:42PM EST58.000.100.080.09-0.06-37.50%11572070.70%
SQ221209P000590002022-12-02 3:31PM EST59.000.110.110.12-0.10-47.62%4962168.36%
SQ221209P000600002022-12-02 3:57PM EST60.000.160.160.18-0.11-40.74%46555667.38%
SQ221209P000610002022-12-02 3:40PM EST61.000.230.220.25-0.14-37.84%15820665.63%
SQ221209P000620002022-12-02 3:57PM EST62.000.330.320.35-0.13-28.26%46381264.55%
SQ221209P000630002022-12-02 3:54PM EST63.000.480.450.47-0.16-25.00%41658662.99%
SQ221209P000640002022-12-02 3:58PM EST64.000.640.620.67-0.16-20.00%1,41921362.40%
SQ221209P000650002022-12-02 3:57PM EST65.000.900.850.90-0.20-18.18%2,88635961.43%
SQ221209P000660002022-12-02 3:58PM EST66.001.201.151.21-0.13-9.77%36436260.99%
SQ221209P000670002022-12-02 3:59PM EST67.001.551.521.58-0.13-7.74%3,72464460.40%
SQ221209P000680002022-12-02 3:59PM EST68.002.001.962.03-0.01-0.50%59321459.86%
SQ221209P000690002022-12-02 3:54PM EST69.002.552.492.56+0.06+2.41%20711759.57%
SQ221209P000700002022-12-02 3:50PM EST70.003.203.053.20+0.05+1.59%17413659.18%
SQ221209P000710002022-12-02 3:33PM EST71.003.633.753.85+0.02+0.55%698258.89%
SQ221209P000720002022-12-02 11:59AM EST72.004.504.504.60+0.05+1.12%254758.98%
SQ221209P000730002022-12-02 3:01PM EST73.005.305.205.50+0.07+1.34%156458.89%
SQ221209P000740002022-12-01 2:09PM EST74.006.106.006.300.00-488256.45%
SQ221209P000750002022-12-02 3:15PM EST75.006.606.957.20-0.54-7.56%231658.20%
SQ221209P000760002022-12-01 1:38PM EST76.007.557.608.150.00-3868.56%
SQ221209P000780002022-11-30 9:45AM EST78.0015.059.6510.000.00-1268.95%
SQ221209P000800002022-11-30 1:30PM EST80.0016.5011.5012.100.00-33186.91%
SQ221209P000810002022-11-28 9:34AM EST81.0018.3912.5512.950.00-4478.13%
SQ221209P000850002022-11-30 9:42AM EST85.0021.9016.5517.050.00-244106.25%
SQ221209P000900002022-12-01 9:35AM EST90.0021.0521.6022.000.00-818121.29%
SQ221209P000950002022-11-18 10:49AM EST95.0028.5226.4027.250.00-2090.63%