香港股市 已收市

Block, Inc. (SQ)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
87.95+1.96 (+2.28%)
收市價: 04:02PM EDT
87.75 -0.20 (-0.23%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年8月19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
SQ220819C000300002022-08-01 9:47AM EDT30.0045.7557.7058.400.00-164344.53%
SQ220819C000350002022-07-27 10:14AM EDT35.0034.6052.6553.300.00--1253.13%
SQ220819C000375002022-08-10 10:59AM EDT37.5050.5550.1550.800.00-13234.38%
SQ220819C000400002022-08-08 2:30PM EDT40.0045.5147.7548.450.00-611273.05%
SQ220819C000425002022-06-28 10:05AM EDT42.5027.1028.8029.450.00-120.00%
SQ220819C000450002022-08-01 11:52AM EDT45.0034.0542.6043.400.00-1036203.13%
SQ220819C000475002022-08-03 10:30AM EDT47.5036.9540.2040.900.00-2128205.86%
SQ220819C000500002022-08-10 9:54AM EDT50.0036.4037.7538.300.00-43,562182.81%
SQ220819C000525002022-08-12 2:22PM EDT52.5035.3835.2035.85-1.17-3.20%1037168.75%
SQ220819C000550002022-08-12 11:37AM EDT55.0031.2132.7533.45-2.19-6.56%2196171.88%
SQ220819C000560002022-08-10 9:52AM EDT56.0031.3431.6532.300.00-311129.69%
SQ220819C000570002022-07-19 9:53AM EDT57.0012.1030.7531.250.00-110136.72%
SQ220819C000575002022-08-10 11:42AM EDT57.5030.6730.1030.850.00-18111123.44%
SQ220819C000580002022-08-12 11:40AM EDT58.0028.5529.8030.30+0.21+0.74%1145145.31%
SQ220819C000590002022-08-12 3:00PM EDT59.0029.4228.8029.30+6.37+27.64%615139.84%
SQ220819C000600002022-08-12 3:54PM EDT60.0027.9827.8028.30+1.69+6.43%5275134.77%
SQ220819C000610002022-08-12 3:01PM EDT61.0027.3226.7527.45-1.68-5.79%479138.28%
SQ220819C000620002022-08-12 3:37PM EDT62.0026.2225.8026.30+2.98+12.82%1139124.61%
SQ220819C000625002022-08-12 2:55PM EDT62.5025.9425.2025.70-3.27-11.19%753750.00%
SQ220819C000630002022-08-12 3:33PM EDT63.0025.3424.6525.40+7.40+41.25%424114.45%
SQ220819C000640002022-08-12 12:01PM EDT64.0021.8023.8524.20+0.55+2.59%6259109.77%
SQ220819C000650002022-08-12 1:05PM EDT65.0021.4522.8023.20-2.03-8.65%60018,79499.22%
SQ220819C000660002022-08-12 3:18PM EDT66.0022.5521.9022.25+1.70+8.15%4538108.79%
SQ220819C000670002022-08-12 3:07PM EDT67.0021.4020.8021.25+2.66+14.19%105295.70%
SQ220819C000675002022-08-12 12:15PM EDT67.5018.3520.3020.80+4.55+32.97%245097.66%
SQ220819C000680002022-08-12 11:44AM EDT68.0018.0319.7520.25-3.16-14.91%112785.94%
SQ220819C000690002022-08-12 2:07PM EDT69.0018.5018.2519.85+5.63+43.75%317690.82%
SQ220819C000700002022-08-12 3:19PM EDT70.0018.4517.7518.35+2.07+12.64%101,92886.13%
SQ220819C000710002022-08-12 2:22PM EDT71.0016.9216.9517.25-1.58-8.54%1622187.70%
SQ220819C000720002022-08-12 3:39PM EDT72.0016.2915.8516.30+0.80+5.16%720180.08%
SQ220819C000725002022-08-12 3:41PM EDT72.5015.5515.3515.85+0.51+3.39%342880.47%
SQ220819C000730002022-08-12 3:05PM EDT73.0015.3914.9015.35+0.17+1.12%147880.47%
SQ220819C000740002022-08-12 12:25PM EDT74.0012.3313.1015.15-2.67-17.80%24375.59%
SQ220819C000750002022-08-12 3:48PM EDT75.0013.0513.0513.35+1.54+13.38%1041,42976.56%
SQ220819C000760002022-08-12 2:05PM EDT76.0011.7512.0512.40+4.60+64.34%107473.05%
SQ220819C000770002022-08-12 3:45PM EDT77.0011.2911.1511.45+1.81+19.09%11214472.17%
SQ220819C000775002022-08-12 3:23PM EDT77.5011.2510.6511.00+2.05+22.28%811,62270.70%
SQ220819C000780002022-08-12 3:37PM EDT78.0010.5610.2510.50+1.58+17.59%2826270.41%
SQ220819C000785002022-08-12 2:50PM EDT78.5010.309.8010.05-1.60-13.45%311669.92%
SQ220819C000790002022-08-12 3:30PM EDT79.009.859.359.60-0.20-1.99%828169.14%
SQ220819C000800002022-08-12 3:55PM EDT80.008.608.508.75+1.23+16.69%2253,00568.85%
SQ220819C000810002022-08-12 3:18PM EDT81.008.247.657.90+1.69+25.80%4626567.63%
SQ220819C000820002022-08-12 3:30PM EDT82.007.306.857.05+1.19+19.48%19233366.31%
SQ220819C000825002022-08-12 3:59PM EDT82.506.556.506.65+0.98+17.59%863,46766.36%
SQ220819C000830002022-08-12 3:52PM EDT83.006.206.106.30+1.00+19.23%4030866.11%
SQ220819C000840002022-08-12 3:23PM EDT84.005.805.405.55+1.35+30.34%8342465.48%
SQ220819C000850002022-08-12 3:59PM EDT85.004.804.704.85+0.61+14.56%5312,79564.45%
SQ220819C000860002022-08-12 3:52PM EDT86.004.204.104.25+0.52+14.13%96439364.60%
SQ220819C000870002022-08-12 3:58PM EDT87.003.603.503.65+0.61+20.40%92027263.67%
SQ220819C000875002022-08-12 3:57PM EDT87.503.343.253.40+0.50+17.61%2351,55363.87%
SQ220819C000880002022-08-12 3:59PM EDT88.003.093.003.10+0.44+16.60%41747663.28%
SQ220819C000890002022-08-12 3:56PM EDT89.002.632.552.61+0.48+22.33%68459462.94%
SQ220819C000900002022-08-12 3:59PM EDT90.002.212.162.22+0.36+19.46%2,3496,94663.23%
SQ220819C000910002022-08-12 3:46PM EDT91.001.801.781.85+0.22+13.92%27727362.84%
SQ220819C000920002022-08-12 3:55PM EDT92.001.501.481.53+0.23+18.11%52820662.79%
SQ220819C000925002022-08-12 3:56PM EDT92.501.361.331.39+0.21+18.26%2401,15162.65%
SQ220819C000930002022-08-12 3:57PM EDT93.001.251.201.26+0.14+12.61%33921862.60%
SQ220819C000940002022-08-12 3:59PM EDT94.001.020.971.03+0.14+15.91%39336562.55%
SQ220819C000950002022-08-12 3:59PM EDT95.000.820.770.82+0.12+17.14%2,8383,77262.11%
SQ220819C000960002022-08-12 3:49PM EDT96.000.650.630.67+0.04+6.56%34625062.60%
SQ220819C000970002022-08-12 3:56PM EDT97.000.520.500.53+0.04+8.33%22422862.50%
SQ220819C000975002022-08-12 3:41PM EDT97.500.450.440.47+0.03+7.14%5011262.40%
SQ220819C000980002022-08-12 3:59PM EDT98.000.410.390.42+0.05+13.89%14119962.45%
SQ220819C000990002022-08-12 3:57PM EDT99.000.320.310.340.00-987562.89%
SQ220819C001000002022-08-12 3:58PM EDT100.000.270.250.27+0.04+17.39%1,01611,52563.28%
SQ220819C001010002022-08-12 3:58PM EDT101.000.210.190.21+0.03+16.67%13839063.18%
SQ220819C001020002022-08-12 3:54PM EDT102.000.160.150.170.00-369063.67%
SQ220819C001030002022-08-12 3:59PM EDT103.000.130.110.140.00-2932163.87%
SQ220819C001050002022-08-12 3:58PM EDT105.000.080.080.09-0.01-11.11%28610,36465.63%
SQ220819C001100002022-08-12 3:01PM EDT110.000.040.020.04+0.01+33.33%451,38268.75%
SQ220819C001150002022-08-12 2:52PM EDT115.000.010.010.03-0.02-66.67%2,1521,38576.56%
SQ220819C001200002022-08-12 2:41PM EDT120.000.020.000.030.00-241,00284.38%
SQ220819C001250002022-08-12 2:41PM EDT125.000.010.000.020.00-422,73090.63%
SQ220819C001300002022-08-11 1:55PM EDT130.000.010.000.030.00-1076103.13%
SQ220819C001350002022-08-10 12:32PM EDT135.000.010.000.050.00-562118.75%
認沽盤範圍2022年8月19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
SQ220819P000300002022-08-09 3:23PM EDT30.000.010.000.050.00-31,804292.19%
SQ220819P000325002022-08-05 3:02PM EDT32.500.010.000.050.00-301598271.88%
SQ220819P000350002022-08-05 10:52AM EDT35.000.010.000.050.00-799934253.13%
SQ220819P000375002022-08-09 12:42PM EDT37.500.010.000.050.00-13,224234.38%
SQ220819P000400002022-08-11 2:03PM EDT40.000.010.000.050.00-851,044218.75%
SQ220819P000425002022-08-09 9:38AM EDT42.500.020.000.050.00-10396201.56%
SQ220819P000450002022-08-12 11:03AM EDT45.000.010.000.050.00-14,069187.50%
SQ220819P000475002022-08-12 1:16PM EDT47.500.010.000.050.00-1208173.44%
SQ220819P000500002022-08-12 3:57PM EDT50.000.010.000.010.00-205,084137.50%
SQ220819P000525002022-08-12 11:25AM EDT52.500.010.000.04-0.01-50.00%51836143.75%
SQ220819P000550002022-08-12 1:19PM EDT55.000.010.000.01-0.01-50.00%404,224115.63%
SQ220819P000560002022-08-12 3:35PM EDT56.000.010.000.04-0.04-80.00%24235126.56%
SQ220819P000570002022-08-11 12:35PM EDT57.000.020.000.050.00-1260125.00%
SQ220819P000575002022-08-11 11:29AM EDT57.500.020.000.040.00-51,223120.31%
SQ220819P000580002022-08-10 9:34AM EDT58.000.030.000.040.00-191117.97%
SQ220819P000590002022-08-10 11:32AM EDT59.000.030.000.040.00-12120114.06%
SQ220819P000600002022-08-12 3:46PM EDT60.000.020.010.040.00-162,855111.72%
SQ220819P000610002022-08-12 10:04AM EDT61.000.020.010.05-0.07-77.78%294110.16%
SQ220819P000620002022-08-12 3:49PM EDT62.000.020.000.05-0.02-50.00%15214103.13%
SQ220819P000625002022-08-11 2:58PM EDT62.500.030.000.040.00-31,44498.44%
SQ220819P000630002022-08-12 1:07PM EDT63.000.020.000.05-0.02-50.00%17099.22%
SQ220819P000640002022-08-12 3:31PM EDT64.000.030.010.05-0.02-40.00%618096.88%
SQ220819P000650002022-08-12 3:36PM EDT65.000.030.010.03-0.01-25.00%3022,49288.28%
SQ220819P000660002022-08-11 2:53PM EDT66.000.060.010.030.00-2118684.38%
SQ220819P000670002022-08-12 2:23PM EDT67.000.030.010.03-0.05-62.50%1250080.47%
SQ220819P000675002022-08-11 12:18PM EDT67.500.070.010.030.00-42,66778.13%
SQ220819P000680002022-08-12 3:41PM EDT68.000.030.020.04-0.06-66.67%445380.47%
SQ220819P000690002022-08-12 3:55PM EDT69.000.040.030.05-0.07-63.64%2522178.91%
SQ220819P000700002022-08-12 3:47PM EDT70.000.050.040.05-0.10-66.67%726,32776.17%
SQ220819P000710002022-08-12 3:41PM EDT71.000.060.050.07-0.15-71.43%12536975.20%
SQ220819P000720002022-08-12 3:48PM EDT72.000.080.070.09-0.15-65.22%2771674.22%
SQ220819P000725002022-08-12 2:53PM EDT72.500.090.080.09-0.16-64.00%3243672.66%
SQ220819P000730002022-08-12 3:49PM EDT73.000.090.090.11-0.18-66.67%10342872.66%
SQ220819P000740002022-08-12 3:59PM EDT74.000.120.120.14-0.26-68.42%8049471.48%
SQ220819P000750002022-08-12 3:59PM EDT75.000.170.160.19-0.25-59.52%1982,07070.90%
SQ220819P000760002022-08-12 3:51PM EDT76.000.220.210.22-0.30-57.69%22560669.04%
SQ220819P000770002022-08-12 3:54PM EDT77.000.280.280.29-0.36-56.25%13647268.56%
SQ220819P000775002022-08-12 3:56PM EDT77.500.320.310.34-0.45-58.44%5659568.16%
SQ220819P000780002022-08-12 3:59PM EDT78.000.380.360.38-0.42-52.50%29095767.77%
SQ220819P000785002022-08-12 3:59PM EDT78.500.410.410.43-0.52-55.91%11828067.48%
SQ220819P000790002022-08-12 3:55PM EDT79.000.470.460.49-0.53-53.00%15827167.09%
SQ220819P000800002022-08-12 3:59PM EDT80.000.620.610.62-0.64-50.79%1,2833,67066.70%
SQ220819P000810002022-08-12 3:59PM EDT81.000.770.750.78-0.73-48.67%14642165.72%
SQ220819P000820002022-08-12 3:59PM EDT82.000.980.940.98-0.71-42.01%14761165.19%
SQ220819P000825002022-08-12 3:55PM EDT82.501.081.051.11-0.83-43.46%7458865.14%
SQ220819P000830002022-08-12 3:56PM EDT83.001.201.171.22-0.85-41.46%17932264.70%
SQ220819P000840002022-08-12 3:55PM EDT84.001.491.441.49-1.07-41.80%24245464.06%
SQ220819P000850002022-08-12 3:58PM EDT85.001.791.751.85-1.26-41.31%2,2152,46363.87%
SQ220819P000860002022-08-12 3:59PM EDT86.002.172.112.20-1.28-37.10%58540063.09%
SQ220819P000870002022-08-12 3:55PM EDT87.002.632.552.63-1.22-31.69%25271162.94%
SQ220819P000875002022-08-12 3:59PM EDT87.502.842.792.89-1.26-30.73%941,91863.14%
SQ220819P000880002022-08-12 3:59PM EDT88.003.063.003.15-1.79-36.91%26962362.77%
SQ220819P000890002022-08-12 3:56PM EDT89.003.653.503.65-1.70-31.78%10714561.82%
SQ220819P000900002022-08-12 3:39PM EDT90.004.154.104.25-1.55-27.19%7595961.87%
SQ220819P000910002022-08-12 3:09PM EDT91.004.504.754.90-1.85-29.13%2511861.96%
SQ220819P000920002022-08-12 2:08PM EDT92.005.875.455.60-1.38-19.03%3927862.11%
SQ220819P000925002022-08-12 10:59AM EDT92.507.605.805.95+0.70+10.14%3128061.82%
SQ220819P000930002022-08-12 9:53AM EDT93.007.306.156.30+0.75+11.45%516061.23%
SQ220819P000940002022-08-12 10:00AM EDT94.008.306.907.10+2.15+34.96%339261.18%
SQ220819P000950002022-08-12 3:37PM EDT95.007.607.607.85-2.05-21.24%1435458.50%
SQ220819P000960002022-08-12 10:08AM EDT96.0010.208.408.75+2.05+25.15%13958.30%
SQ220819P000970002022-08-11 10:48AM EDT97.009.009.309.600.00-425458.01%
SQ220819P000975002022-08-12 1:02PM EDT97.5011.409.7510.05+0.80+7.55%202858.01%
SQ220819P000980002022-08-12 2:50PM EDT98.0010.0010.2510.50+1.35+15.61%15658.89%
SQ220819P000990002022-08-08 11:16AM EDT99.0010.0511.0511.550.00-621558.98%
SQ220819P001000002022-08-12 3:13PM EDT100.0011.8012.0012.40-2.65-18.34%219756.15%
SQ220819P001010002022-08-10 12:25PM EDT101.0013.6512.9013.400.00-2555.27%
SQ220819P001020002022-08-12 9:53AM EDT102.0015.2513.9014.40+3.40+28.69%3258.40%
SQ220819P001030002022-08-08 11:43AM EDT103.0015.7514.9015.350.00-6658.59%
SQ220819P001050002022-08-11 11:00AM EDT105.0015.5016.9017.350.00-134264.45%
SQ220819P001100002022-08-12 12:57PM EDT110.0023.5521.1522.25+1.49+6.75%19291.99%
SQ220819P001150002022-08-08 12:32PM EDT115.0028.2526.7527.450.00-2085.94%
SQ220819P001200002022-08-08 10:01AM EDT120.0028.5031.7532.450.00-11797.66%
SQ220819P001250002022-08-12 9:48AM EDT125.0039.0036.8037.35+5.00+14.71%1799.61%