香港股市 將在 1 小時 4 分鐘 開市

Block, Inc. (SQ)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
73.50-3.49 (-4.53%)
收市:04:00PM EDT
73.34 -0.16 (-0.22%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年4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
SQ240419C000200002024-02-22 11:20AM EDT20.0047.3860.2561.800.00-1161,715.04%
SQ240419C000225002024-02-23 10:59AM EDT22.5057.5257.7559.350.00-1221,560.74%
SQ240419C000250002024-03-27 11:23AM EDT25.0057.7747.9050.950.00-226698.05%
SQ240419C000275002023-12-21 10:31AM EDT27.5050.5936.5039.650.00-24240.00%
SQ240419C000300002024-04-11 9:54AM EDT30.0048.3042.9046.000.00-169594.92%
SQ240419C000325002024-02-29 10:42AM EDT32.5048.7551.4052.900.00-431011,390.82%
SQ240419C000350002024-03-01 2:59PM EDT35.0045.1048.8550.400.00-12111,288.87%
SQ240419C000375002024-03-22 3:41PM EDT37.5036.9035.4038.50-6.50-14.98%1396464.45%
SQ240419C000400002024-04-12 3:34PM EDT40.0034.4433.1534.25-2.35-6.39%2402308.59%
SQ240419C000425002024-04-15 9:30AM EDT42.5035.1430.8032.45-2.34-6.24%1428353.32%
SQ240419C000450002024-04-15 12:00PM EDT45.0031.3027.9529.90-3.76-10.72%1817295.70%
SQ240419C000475002024-04-04 9:40AM EDT47.5029.8225.4027.850.00-2773292.97%
SQ240419C000500002024-04-12 3:26PM EDT50.0026.4923.0523.950.00-31,05550.00%
SQ240419C000525002024-04-12 3:56PM EDT52.5024.6420.4521.650.00-42,824147.66%
SQ240419C000550002024-04-15 3:28PM EDT55.0018.5917.9019.65-3.06-14.13%72,471174.22%
SQ240419C000575002024-04-12 3:07PM EDT57.5019.5515.5016.30+0.08+0.41%1807155.08%
SQ240419C000600002024-04-15 2:57PM EDT60.0014.0012.9513.80-2.97-17.50%582,030133.20%
SQ240419C000610002024-04-12 11:25AM EDT61.0016.8012.2512.850.00-282888.28%
SQ240419C000625002024-04-15 1:30PM EDT62.5011.7110.7011.65-4.24-26.58%131,45898.83%
SQ240419C000640002024-04-12 3:06PM EDT64.0012.509.3010.750.00-64115.82%
SQ240419C000650002024-04-15 3:16PM EDT65.008.897.959.65-2.99-25.17%102,25290.53%
SQ240419C000660002024-04-15 11:29AM EDT66.0010.137.008.45-0.52-4.88%1275.98%
SQ240419C000675002024-04-15 1:49PM EDT67.506.875.656.45-2.63-27.68%171,14378.52%
SQ240419C000690002024-04-15 1:31PM EDT69.005.504.555.25-2.75-33.33%1661.72%
SQ240419C000700002024-04-15 3:47PM EDT70.004.123.554.35-3.00-42.13%593,20854.69%
SQ240419C000710002024-04-15 2:22PM EDT71.003.733.203.65-2.42-39.35%33663.67%
SQ240419C000720002024-04-15 3:55PM EDT72.002.592.552.68-2.30-47.03%312058.11%
SQ240419C000725002024-04-15 3:59PM EDT72.502.332.282.36-2.50-51.76%4874058.25%
SQ240419C000730002024-04-15 3:54PM EDT73.001.992.022.06-2.16-52.05%1146058.15%
SQ240419C000740002024-04-15 3:59PM EDT74.001.531.451.55-2.51-62.13%3249756.45%
SQ240419C000750002024-04-15 3:57PM EDT75.001.091.091.13-1.91-63.67%2,3824,54956.74%
SQ240419C000760002024-04-15 3:58PM EDT76.000.780.770.84-1.71-68.67%40038757.13%
SQ240419C000770002024-04-15 3:59PM EDT77.000.520.510.55-1.49-74.13%1,91043055.76%
SQ240419C000775002024-04-15 3:57PM EDT77.500.430.370.45-1.31-75.29%1,2093,05454.49%
SQ240419C000780002024-04-15 3:59PM EDT78.000.340.280.36-1.13-76.87%1,43078053.81%
SQ240419C000790002024-04-15 3:53PM EDT79.000.230.210.24-0.88-79.28%7601,44655.27%
SQ240419C000800002024-04-15 3:59PM EDT80.000.150.130.17-0.67-81.71%1,28111,58856.06%
SQ240419C000810002024-04-15 3:46PM EDT81.000.090.080.11-0.47-83.93%75770256.45%
SQ240419C000820002024-04-15 3:59PM EDT82.000.060.050.06-0.37-86.05%3261,61355.86%
SQ240419C000825002024-04-15 3:47PM EDT82.500.050.050.06-0.28-84.85%1,5894,81958.59%
SQ240419C000830002024-04-15 3:56PM EDT83.000.030.020.04-0.26-89.66%1262,38055.47%
SQ240419C000840002024-04-15 3:38PM EDT84.000.040.010.04-0.16-80.00%2251,01058.59%
SQ240419C000850002024-04-15 3:59PM EDT85.000.020.020.03-0.12-85.71%95611,98263.28%
SQ240419C000860002024-04-15 3:59PM EDT86.000.020.010.03-0.09-81.82%1401,19465.63%
SQ240419C000870002024-04-15 3:37PM EDT87.000.020.020.03-0.08-80.00%301,05371.09%
SQ240419C000875002024-04-15 3:05PM EDT87.500.020.000.03-0.04-66.67%672,50368.75%
SQ240419C000880002024-04-15 11:04AM EDT88.000.020.010.02-0.02-50.00%390571.09%
SQ240419C000890002024-04-15 10:10AM EDT89.000.030.010.05-0.02-40.00%8232281.25%
SQ240419C000900002024-04-15 3:39PM EDT90.000.010.000.02-0.01-50.00%3687,65075.00%
SQ240419C000910002024-04-15 1:16PM EDT91.000.010.000.02-0.07-87.50%2222978.13%
SQ240419C000920002024-04-15 2:03PM EDT92.000.010.000.18-0.02-66.67%20402109.77%
SQ240419C000930002024-04-15 3:16PM EDT93.000.010.000.45-0.02-66.67%11225134.18%
SQ240419C000940002024-04-15 10:14AM EDT94.000.010.000.01-0.04-80.00%26025984.38%
SQ240419C000950002024-04-15 3:54PM EDT95.000.010.000.010.00-95,89887.50%
SQ240419C001000002024-04-15 9:34AM EDT100.000.010.000.010.00-538,492100.00%
SQ240419C001050002024-04-12 9:54AM EDT105.000.010.000.010.00-51,898115.63%
SQ240419C001100002024-04-15 10:10AM EDT110.000.010.000.020.00-52,190137.50%
SQ240419C001150002024-04-09 11:29AM EDT115.000.010.000.020.00-2599150.00%
SQ240419C001200002024-04-15 11:32AM EDT120.000.010.000.210.00-21,038213.67%
SQ240419C001250002024-04-04 1:23PM EDT125.000.010.000.50-0.01-50.00%21,620259.77%
認沽盤範圍2024年4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
SQ240419P000200002023-12-20 1:08PM EDT20.000.030.000.080.00-124500.00%
SQ240419P000225002024-01-16 11:57AM EDT22.500.050.000.090.00-20320462.50%
SQ240419P000250002024-04-05 2:20PM EDT25.000.010.000.150.00-302,986450.00%
SQ240419P000275002024-03-15 12:05PM EDT27.500.010.000.030.00-2170343.75%
SQ240419P000300002024-02-22 1:56PM EDT30.000.040.000.070.00-11,858343.75%
SQ240419P000325002024-04-15 3:28PM EDT32.500.050.000.050.00-2745303.13%
SQ240419P000350002024-03-28 12:53PM EDT35.000.080.000.010.00-66,087237.50%
SQ240419P000375002024-04-08 12:25PM EDT37.500.010.000.030.00-11,689240.63%
SQ240419P000400002024-04-02 10:13AM EDT40.000.020.000.010.00-120761193.75%
SQ240419P000425002024-04-11 1:40PM EDT42.500.030.000.240.00-20929258.59%
SQ240419P000450002024-04-12 3:13PM EDT45.000.010.000.020.00-53,349171.88%
SQ240419P000475002024-04-11 1:40PM EDT47.500.050.000.150.00-201,117196.88%
SQ240419P000500002024-04-12 1:03PM EDT50.000.010.000.010.00-81,762128.13%
SQ240419P000525002024-04-08 2:28PM EDT52.500.010.000.060.00-51,506137.50%
SQ240419P000550002024-04-12 12:47PM EDT55.000.010.000.030.00-741,888110.94%
SQ240419P000575002024-04-12 3:03PM EDT57.500.030.000.040.00-301,62598.44%
SQ240419P000600002024-04-15 3:54PM EDT60.000.020.000.05+0.01+100.00%213,73885.94%
SQ240419P000610002024-04-15 3:16PM EDT61.000.030.020.07+0.01+50.00%14286.72%
SQ240419P000625002024-04-15 3:18PM EDT62.500.040.030.08+0.01+33.33%2561,62279.69%
SQ240419P000640002024-04-15 3:37PM EDT64.000.060.020.16+0.01+20.00%1803275.78%
SQ240419P000650002024-04-15 2:32PM EDT65.000.060.040.13-0.04-40.00%263,55867.97%
SQ240419P000660002024-04-15 3:58PM EDT66.000.120.100.13+0.04+50.00%391265.04%
SQ240419P000675002024-04-15 3:59PM EDT67.500.220.190.24+0.08+57.14%6571,78562.99%
SQ240419P000690002024-04-15 3:57PM EDT69.000.400.350.59+0.17+73.91%18119665.43%
SQ240419P000700002024-04-15 3:59PM EDT70.000.520.480.62+0.26+100.00%2,5779,59459.38%
SQ240419P000710002024-04-15 3:59PM EDT71.000.770.740.77+0.35+83.33%8330657.13%
SQ240419P000720002024-04-15 3:58PM EDT72.001.071.051.11+0.63+143.18%5041,03856.84%
SQ240419P000725002024-04-15 3:59PM EDT72.501.251.231.30+0.70+127.27%5594,32456.40%
SQ240419P000730002024-04-15 3:58PM EDT73.001.491.441.51+0.80+115.94%37064056.01%
SQ240419P000740002024-04-15 3:59PM EDT74.001.951.921.96+1.12+134.94%4611,21554.49%
SQ240419P000750002024-04-15 3:59PM EDT75.002.552.502.57+1.45+131.82%1,5819,98054.20%
SQ240419P000760002024-04-15 3:41PM EDT76.003.133.153.30+1.56+99.36%5341,44854.10%
SQ240419P000770002024-04-15 3:50PM EDT77.003.893.904.35+2.00+105.82%1,2091,33959.77%
SQ240419P000775002024-04-15 3:33PM EDT77.504.364.304.90+2.23+104.69%3284,50763.28%
SQ240419P000780002024-04-15 3:29PM EDT78.004.704.405.70+2.10+80.77%1161,70465.33%
SQ240419P000790002024-04-15 3:23PM EDT79.005.495.356.00+2.32+73.19%3357951.76%
SQ240419P000800002024-04-15 3:59PM EDT80.006.586.007.15+2.58+64.50%983,58986.43%
SQ240419P000810002024-04-15 11:16AM EDT81.005.517.258.25+0.77+16.24%91,38270.51%
SQ240419P000820002024-04-15 12:08PM EDT82.006.057.559.30+0.65+12.04%7404109.18%
SQ240419P000825002024-04-15 1:45PM EDT82.508.308.609.55+1.98+31.33%2952,30361.91%
SQ240419P000830002024-04-15 12:46PM EDT83.007.909.209.90+0.95+13.67%571560.16%
SQ240419P000840002024-04-15 1:58PM EDT84.009.7010.0510.85+2.35+31.97%2287696.88%
SQ240419P000850002024-04-15 2:27PM EDT85.0010.8511.0512.15+2.15+24.71%41,17378.52%
SQ240419P000860002024-04-15 11:28AM EDT86.0010.1511.3513.20+0.21+2.11%1578132.03%
SQ240419P000870002024-04-04 1:58PM EDT87.009.9013.2014.050.00-14292.19%
SQ240419P000875002024-04-15 2:37PM EDT87.5013.3512.9014.60+2.55+23.61%375368135.55%
SQ240419P000880002024-04-15 2:37PM EDT88.0013.9013.7515.05+3.90+39.00%10037135.35%
SQ240419P000890002024-04-15 2:37PM EDT89.0014.9514.0516.15+5.40+56.54%10034147.85%
SQ240419P000900002024-04-15 2:37PM EDT90.0015.7515.8517.15+5.05+47.20%1517050.00%
SQ240419P000910002024-04-12 10:37AM EDT91.0013.0517.2518.100.00-32118.36%
SQ240419P000920002024-04-15 1:58PM EDT92.0017.6518.2518.90+3.40+23.86%160106.64%
SQ240419P000930002024-04-15 1:58PM EDT93.0018.6518.4020.15+9.05+94.27%130170.90%
SQ240419P000940002024-04-10 2:24PM EDT94.0016.2020.0521.150.00-150120.31%
SQ240419P000950002024-04-15 10:00AM EDT95.0018.4020.7522.10+1.10+6.36%10178.13%
SQ240419P001000002024-04-04 3:44PM EDT100.0025.2024.7527.150.00-21207.23%
SQ240419P001050002024-03-18 11:36AM EDT105.0024.4529.7031.850.00-90202.15%
SQ240419P001100002024-03-13 2:31PM EDT110.0024.6332.2034.200.00-1800.00%