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
44.26-0.09 (-0.20%)
收市:04:03PM EDT
44.15 -0.11 (-0.25%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年10月6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
SQ231006C000350002023-09-29 1:53PM EDT35.009.509.109.50-5.60-37.09%16191.80%
SQ231006C000370002023-09-28 11:31AM EDT37.007.057.157.600.00-13989.06%
SQ231006C000385002023-09-27 12:01PM EDT38.506.105.656.100.00-2172.85%
SQ231006C000390002023-09-29 10:59AM EDT39.005.905.255.60+0.50+9.26%111773.83%
SQ231006C000395002023-09-28 10:38AM EDT39.504.054.755.100.00-1268.16%
SQ231006C000400002023-09-29 2:38PM EDT40.004.554.354.60+0.15+3.41%218767.29%
SQ231006C000410002023-09-29 3:02PM EDT41.003.903.403.55+0.10+2.63%14955.27%
SQ231006C000415002023-09-29 2:53PM EDT41.503.203.003.10-0.01-0.31%222654.59%
SQ231006C000420002023-09-29 2:06PM EDT42.002.812.582.75+0.10+3.69%1420555.08%
SQ231006C000425002023-09-29 1:22PM EDT42.502.512.182.27+0.25+11.06%159251.17%
SQ231006C000430002023-09-29 3:59PM EDT43.001.891.811.89-0.29-13.30%20332751.66%
SQ231006C000435002023-09-29 3:59PM EDT43.501.581.521.56-0.08-4.82%11829950.78%
SQ231006C000440002023-09-29 3:41PM EDT44.001.331.231.26-0.10-6.99%7261,18549.85%
SQ231006C000445002023-09-29 3:59PM EDT44.501.010.961.00-0.15-12.93%9861,63349.12%
SQ231006C000450002023-09-29 3:59PM EDT45.000.740.750.77-0.20-21.28%3,1341,92048.24%
SQ231006C000455002023-09-29 3:59PM EDT45.500.580.550.58-0.12-17.14%1,5361,71847.46%
SQ231006C000460002023-09-29 3:59PM EDT46.000.410.410.43-0.14-25.45%4,1961,50247.07%
SQ231006C000465002023-09-29 3:57PM EDT46.500.330.290.31-0.11-25.00%30978646.48%
SQ231006C000470002023-09-29 3:59PM EDT47.000.240.220.23-0.10-29.41%1,5012,11646.97%
SQ231006C000475002023-09-29 3:59PM EDT47.500.170.150.18-0.07-29.17%43221448.34%
SQ231006C000480002023-09-29 3:50PM EDT48.000.140.110.13-0.04-22.22%2,1292,04548.63%
SQ231006C000485002023-09-29 3:49PM EDT48.500.090.080.10-0.06-40.00%8915249.61%
SQ231006C000490002023-09-29 3:52PM EDT49.000.070.060.08-0.03-30.00%2081,44451.17%
SQ231006C000495002023-09-29 1:01PM EDT49.500.070.050.060.00-327751.17%
SQ231006C000500002023-09-29 3:56PM EDT50.000.050.040.05-0.01-16.67%8351,08852.73%
SQ231006C000510002023-09-29 3:21PM EDT51.000.030.030.04-0.02-40.00%9126057.03%
SQ231006C000520002023-09-29 3:26PM EDT52.000.030.020.030.00-11145660.16%
SQ231006C000530002023-09-29 2:43PM EDT53.000.030.020.03+0.01+50.00%10080166.41%
SQ231006C000540002023-09-29 1:55PM EDT54.000.030.020.03+0.01+50.00%13274371.88%
SQ231006C000550002023-09-29 3:22PM EDT55.000.020.010.020.00-1,68197871.88%
SQ231006C000560002023-09-29 2:44PM EDT56.000.020.010.02+0.01+100.00%2744978.13%
SQ231006C000570002023-09-29 2:37PM EDT57.000.020.010.020.00-15849382.81%
SQ231006C000580002023-09-29 2:37PM EDT58.000.020.000.03+0.01+100.00%12488587.50%
SQ231006C000590002023-09-29 2:36PM EDT59.000.020.000.02-0.01-33.33%636287.50%
SQ231006C000600002023-09-29 3:12PM EDT60.000.030.000.03+0.02+200.00%191,38196.88%
SQ231006C000610002023-09-29 2:43PM EDT61.000.010.000.02-0.01-50.00%134296.88%
SQ231006C000620002023-09-29 2:43PM EDT62.000.010.000.02-0.01-50.00%1362101.56%
SQ231006C000630002023-09-29 2:45PM EDT63.000.020.000.02+0.01+100.00%3588106.25%
SQ231006C000640002023-09-29 2:43PM EDT64.000.010.000.020.00-1224109.38%
SQ231006C000650002023-09-29 3:19PM EDT65.000.020.000.02+0.01+100.00%10477112.50%
SQ231006C000660002023-09-29 2:03PM EDT66.000.010.000.02-0.01-50.00%1160117.19%
SQ231006C000670002023-09-29 2:44PM EDT67.000.010.000.01-0.01-50.00%350112.50%
SQ231006C000680002023-09-29 2:39PM EDT68.000.010.000.01-0.01-50.00%1,10124118.75%
SQ231006C000690002023-09-29 2:35PM EDT69.000.010.000.010.00-132453118.75%
SQ231006C000700002023-09-29 2:35PM EDT70.000.010.000.010.00-152345125.00%
SQ231006C000750002023-09-29 2:35PM EDT75.000.010.000.020.00-6253150.00%
SQ231006C000800002023-09-05 12:38PM EDT80.000.050.000.030.00-33171.88%
SQ231006C000850002023-09-29 2:35PM EDT85.000.010.000.020.00-2020181.25%
認沽盤範圍2023年10月6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
SQ231006P000345002023-09-28 10:57AM EDT34.500.030.010.03+0.03-1087.50%
SQ231006P000350002023-09-29 3:39PM EDT35.000.020.000.020.00-544075.00%
SQ231006P000355002023-09-28 3:23PM EDT35.500.020.020.05+0.02-54085.16%
SQ231006P000360002023-09-28 1:16PM EDT36.000.030.020.03+0.03-11076.56%
SQ231006P000365002023-09-27 2:11PM EDT36.500.060.010.030.00-1711369.53%
SQ231006P000370002023-09-29 3:35PM EDT37.000.020.020.03-0.02-50.00%4033767.97%
SQ231006P000375002023-09-28 12:46PM EDT37.500.050.040.05+0.05-26069.53%
SQ231006P000380002023-09-29 9:32AM EDT38.000.040.030.04-0.01-20.00%82962.11%
SQ231006P000385002023-09-29 11:53AM EDT38.500.040.030.05-0.04-50.00%377958.98%
SQ231006P000390002023-09-29 2:56PM EDT39.000.050.050.06-0.04-44.44%21014057.81%
SQ231006P000395002023-09-29 2:33PM EDT39.500.080.060.07-0.08-50.00%16815254.69%
SQ231006P000400002023-09-29 3:58PM EDT40.000.090.080.10-0.06-40.00%8523253.52%
SQ231006P000405002023-09-29 3:59PM EDT40.500.120.110.13-0.12-50.00%6126651.95%
SQ231006P000410002023-09-29 3:46PM EDT41.000.160.150.17-0.06-27.27%12046750.39%
SQ231006P000415002023-09-29 3:47PM EDT41.500.190.210.23-0.23-54.76%8334150.20%
SQ231006P000420002023-09-29 3:56PM EDT42.000.280.290.31-0.14-33.33%1781,15349.22%
SQ231006P000425002023-09-29 3:58PM EDT42.500.380.400.42-0.15-28.30%15797248.63%
SQ231006P000430002023-09-29 3:59PM EDT43.000.550.530.55-0.11-16.67%70994347.66%
SQ231006P000435002023-09-29 3:57PM EDT43.500.670.700.72-0.16-19.28%20746147.07%
SQ231006P000440002023-09-29 3:59PM EDT44.000.900.900.93-0.16-15.09%6461,06746.78%
SQ231006P000445002023-09-29 3:59PM EDT44.501.111.131.16-0.15-11.90%91625945.61%
SQ231006P000450002023-09-29 3:59PM EDT45.001.431.401.43+0.01+0.70%6912,15444.58%
SQ231006P000455002023-09-29 3:59PM EDT45.501.711.711.75-0.40-18.96%52391144.04%
SQ231006P000460002023-09-29 3:56PM EDT46.002.022.072.14-0.11-5.16%18637245.41%
SQ231006P000465002023-09-29 2:19PM EDT46.502.422.452.55-0.32-11.68%6420146.58%
SQ231006P000470002023-09-29 1:17PM EDT47.002.722.842.99-0.48-15.00%13658148.44%
SQ231006P000475002023-09-29 2:12PM EDT47.503.233.303.45-0.97-23.10%297350.78%
SQ231006P000480002023-09-29 3:16PM EDT48.003.593.753.95-0.07-1.91%1428755.66%
SQ231006P000485002023-09-29 10:06AM EDT48.503.754.204.40-0.65-14.77%17356.06%
SQ231006P000490002023-09-29 3:16PM EDT49.004.604.704.90-0.25-5.15%4645760.55%
SQ231006P000495002023-09-28 11:37AM EDT49.504.655.205.35-0.85-15.45%211259.18%
SQ231006P000500002023-09-29 2:00PM EDT50.005.645.655.85-0.78-12.15%8749463.28%
SQ231006P000510002023-09-29 3:15PM EDT51.006.476.656.90-0.31-4.57%4727757.03%
SQ231006P000520002023-09-28 11:28AM EDT52.008.327.507.900.00-1815584.96%
SQ231006P000530002023-09-28 9:40AM EDT53.009.658.508.850.00-126585.35%
SQ231006P000540002023-09-28 2:45PM EDT54.0010.069.509.900.00-1102299.61%
SQ231006P000550002023-09-27 3:27PM EDT55.0010.5510.4510.900.00-406106.64%
SQ231006P000560002023-09-26 1:22PM EDT56.0011.0611.4511.950.00-20120.12%
SQ231006P000570002023-09-27 2:58PM EDT57.0012.6512.5512.950.00-81078.13%
SQ231006P000580002023-09-20 1:06PM EDT58.009.0513.5013.950.00-10133.40%
SQ231006P000590002023-09-18 12:46PM EDT59.007.0614.4514.950.00-50139.84%
SQ231006P000600002023-09-27 11:26AM EDT60.0015.1115.5515.950.00-5092.19%
SQ231006P000610002023-09-14 3:48PM EDT61.007.3516.5016.950.00-10151.95%
SQ231006P000620002023-09-21 10:59AM EDT62.0016.4017.4518.000.00-100164.84%
SQ231006P000630002023-09-06 10:02AM EDT63.004.9318.5018.900.00-220155.47%
SQ231006P000640002023-09-15 12:18PM EDT64.0010.8019.5019.950.00-30169.14%
SQ231006P000650002023-09-15 1:02PM EDT65.0012.0520.5020.950.00-10174.61%
SQ231006P000660002023-09-05 10:12AM EDT66.007.6121.5021.850.00-40160.55%
SQ231006P000670002023-09-08 3:56PM EDT67.0014.2522.5522.900.00-590176.17%
SQ231006P000680002023-09-27 11:40AM EDT68.0023.2523.5023.900.00-10181.25%
SQ231006P000700002023-09-29 1:58PM EDT70.0025.5025.5025.95+0.64+2.57%10200.39%
SQ231006P000750002023-09-28 12:51PM EDT75.0030.7030.3531.000.00-12232.03%