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
68.65+0.16 (+0.23%)
收市價: 04:01PM EDT
68.00 -0.65 (-0.95%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年4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
SQ230406C000350002023-03-27 10:14AM EDT35.0028.0033.4034.050.00-10262.50%
SQ230406C000410002023-03-24 12:41PM EDT41.0019.2527.4028.100.00-33215.63%
SQ230406C000440002023-03-24 11:07AM EDT44.0016.2024.5525.200.00-11217.19%
SQ230406C000450002023-03-24 9:46AM EDT45.0015.4023.4523.950.00-14163.28%
SQ230406C000455002023-03-24 12:41PM EDT45.5014.9022.8523.550.00-11159.38%
SQ230406C000460002023-03-24 10:03AM EDT46.0014.4022.5022.950.00-11164.84%
SQ230406C000465002023-03-29 2:40PM EDT46.5020.5522.0022.700.00-23189.84%
SQ230406C000500002023-03-31 12:38PM EDT50.0020.0518.5518.90+4.91+32.43%367134.38%
SQ230406C000510002023-03-31 10:44AM EDT51.0019.0017.6017.90+0.30+1.60%2121133.20%
SQ230406C000520002023-03-28 2:56PM EDT52.0012.1516.5016.900.00-1110112.50%
SQ230406C000530002023-03-29 10:07AM EDT53.0013.5015.3016.000.00-22450.00%
SQ230406C000540002023-03-30 2:09PM EDT54.0014.1814.5014.950.00-1737105.86%
SQ230406C000550002023-03-31 2:34PM EDT55.0013.9413.5513.85+0.46+3.41%3715192.58%
SQ230406C000560002023-03-31 3:43PM EDT56.0012.3812.6012.90-0.37-2.90%237396.48%
SQ230406C000570002023-03-31 2:15PM EDT57.0012.1911.6011.90+2.54+26.32%208489.45%
SQ230406C000580002023-03-29 3:16PM EDT58.009.0510.5511.000.00-56886.33%
SQ230406C000590002023-03-31 10:49AM EDT59.0011.009.659.95+1.43+14.94%311182.03%
SQ230406C000600002023-03-31 3:49PM EDT60.008.458.658.95+0.15+1.81%4193374.61%
SQ230406C000610002023-03-31 3:56PM EDT61.007.847.658.00+0.09+1.16%5596969.73%
SQ230406C000620002023-03-31 3:58PM EDT62.006.956.807.05+0.20+2.96%3727170.12%
SQ230406C000630002023-03-31 3:45PM EDT63.006.005.856.150.00-12127666.60%
SQ230406C000640002023-03-31 3:36PM EDT64.005.055.055.25-0.02-0.39%18443465.72%
SQ230406C000650002023-03-31 3:56PM EDT65.004.254.204.40-0.15-3.41%39189462.74%
SQ230406C000660002023-03-31 3:54PM EDT66.003.403.453.60-0.25-6.85%20361560.94%
SQ230406C000670002023-03-31 3:59PM EDT67.002.782.772.85-0.27-8.85%94265459.08%
SQ230406C000680002023-03-31 3:59PM EDT68.002.252.162.23-0.18-7.41%7231,22358.06%
SQ230406C000690002023-03-31 3:57PM EDT69.001.651.591.70-0.21-11.29%1,94287156.45%
SQ230406C000700002023-03-31 3:59PM EDT70.001.261.211.29-0.20-13.70%6,0186,37757.08%
SQ230406C000710002023-03-31 3:58PM EDT71.000.950.870.91-0.15-13.64%1,09886156.15%
SQ230406C000720002023-03-31 3:59PM EDT72.000.650.610.67-0.15-18.75%3,46377556.45%
SQ230406C000730002023-03-31 3:59PM EDT73.000.460.430.47-0.12-20.69%87470856.74%
SQ230406C000740002023-03-31 3:59PM EDT74.000.330.300.34-0.12-26.67%1,87761557.52%
SQ230406C000750002023-03-31 3:59PM EDT75.000.230.210.24-0.10-30.30%2,8281,25758.40%
SQ230406C000760002023-03-31 3:59PM EDT76.000.170.150.18-0.04-19.05%8812,53759.77%
SQ230406C000770002023-03-31 3:56PM EDT77.000.120.110.13-0.06-33.33%32178661.13%
SQ230406C000780002023-03-31 3:44PM EDT78.000.080.080.10-0.06-42.86%29252562.89%
SQ230406C000790002023-03-31 2:10PM EDT79.000.080.060.08-0.03-27.27%8630664.84%
SQ230406C000800002023-03-31 3:55PM EDT80.000.050.050.07-0.03-37.50%29772967.58%
SQ230406C000810002023-03-31 3:55PM EDT81.000.050.040.05-0.01-16.67%43921769.14%
SQ230406C000820002023-03-31 3:52PM EDT82.000.040.030.04-0.02-33.33%12268670.70%
SQ230406C000830002023-03-31 3:34PM EDT83.000.030.020.04-0.02-40.00%2838473.44%
SQ230406C000840002023-03-31 3:14PM EDT84.000.020.010.03-0.03-60.00%91725673.44%
SQ230406C000850002023-03-31 3:21PM EDT85.000.010.010.03-0.03-75.00%11035776.56%
SQ230406C000860002023-03-31 1:09PM EDT86.000.030.000.040.00-6026680.47%
SQ230406C000870002023-03-31 12:29PM EDT87.000.020.000.05-0.03-60.00%5422585.94%
SQ230406C000880002023-03-31 12:06PM EDT88.000.020.000.030.00-7113684.38%
SQ230406C000890002023-03-30 1:11PM EDT89.000.020.000.060.00-419795.31%
SQ230406C000900002023-03-31 2:13PM EDT90.000.020.000.020.00-4258287.50%
SQ230406C000950002023-03-31 11:53AM EDT95.000.010.000.02-0.01-50.00%6373103.13%
SQ230406C001000002023-03-30 9:44AM EDT100.000.020.000.020.00-10828115.63%
SQ230406C001050002023-03-29 10:10AM EDT105.000.020.000.050.00-1172142.97%
SQ230406C001100002023-03-22 3:03PM EDT110.000.030.000.060.00-4977159.38%
SQ230406C001150002023-03-27 11:16AM EDT115.000.010.000.010.00-1544143.75%
認沽盤範圍2023年4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
SQ230406P000300002023-03-31 3:45PM EDT30.000.010.000.010.00-108409237.50%
SQ230406P000350002023-03-28 12:58PM EDT35.000.010.000.010.00-322193.75%
SQ230406P000400002023-03-31 2:11PM EDT40.000.010.000.010.00-1001,462156.25%
SQ230406P000410002023-03-31 10:20AM EDT41.000.010.000.01-0.19-95.00%5060150.00%
SQ230406P000420002023-03-30 3:25PM EDT42.000.010.000.030.00-7174162.50%
SQ230406P000425002023-03-24 9:44AM EDT42.500.300.000.090.00-11180.47%
SQ230406P000430002023-03-27 12:58PM EDT43.000.050.000.030.00-212154.69%
SQ230406P000440002023-03-31 9:56AM EDT44.000.010.000.03-0.03-75.00%40156146.88%
SQ230406P000445002023-03-31 3:45PM EDT44.500.010.010.03-0.04-80.00%634148.44%
SQ230406P000450002023-03-31 12:49PM EDT45.000.020.000.03-0.01-33.33%2398140.63%
SQ230406P000455002023-03-28 1:47PM EDT45.500.050.000.310.00-12189.84%
SQ230406P000460002023-03-31 11:19AM EDT46.000.010.000.03-0.04-80.00%35134.38%
SQ230406P000470002023-03-28 2:16PM EDT47.000.060.010.030.00-210131.25%
SQ230406P000475002023-03-30 2:48PM EDT47.500.020.010.030.00-523128.13%
SQ230406P000480002023-03-30 9:34AM EDT48.000.020.010.030.00-10228125.00%
SQ230406P000485002023-03-31 11:59AM EDT48.500.020.000.07-0.01-33.33%1159130.47%
SQ230406P000490002023-03-31 3:06PM EDT49.000.020.010.03-0.01-33.33%490118.75%
SQ230406P000495002023-03-31 9:43AM EDT49.500.020.000.04-0.02-50.00%117115.63%
SQ230406P000500002023-03-31 3:57PM EDT50.000.010.020.03-0.02-66.67%1001,055115.63%
SQ230406P000510002023-03-31 11:45AM EDT51.000.030.020.04-0.02-40.00%2871110.94%
SQ230406P000520002023-03-31 1:41PM EDT52.000.030.010.04-0.01-25.00%210236102.34%
SQ230406P000530002023-03-31 12:35PM EDT53.000.030.020.04-0.01-25.00%1086798.44%
SQ230406P000540002023-03-31 3:34PM EDT54.000.030.020.04-0.02-40.00%2119592.19%
SQ230406P000550002023-03-31 3:57PM EDT55.000.040.030.04-0.02-33.33%2922,85087.89%
SQ230406P000560002023-03-31 1:19PM EDT56.000.040.030.05-0.04-50.00%1310183.20%
SQ230406P000570002023-03-31 1:59PM EDT57.000.050.040.06-0.03-37.50%6992779.69%
SQ230406P000580002023-03-31 3:50PM EDT58.000.060.060.08-0.05-45.45%10780277.34%
SQ230406P000590002023-03-31 3:46PM EDT59.000.110.070.10-0.04-26.67%27855173.44%
SQ230406P000600002023-03-31 3:59PM EDT60.000.120.110.12-0.08-40.00%1,6012,16170.70%
SQ230406P000610002023-03-31 3:59PM EDT61.000.150.140.16-0.11-42.31%35178567.38%
SQ230406P000620002023-03-31 3:59PM EDT62.000.220.200.22-0.14-38.89%5091,05165.23%
SQ230406P000630002023-03-31 3:59PM EDT63.000.290.280.31-0.20-40.82%73190663.18%
SQ230406P000640002023-03-31 3:57PM EDT64.000.420.400.43-0.21-33.33%6222,16761.43%
SQ230406P000650002023-03-31 3:59PM EDT65.000.590.570.60-0.26-30.59%2,8771,49359.96%
SQ230406P000660002023-03-31 3:59PM EDT66.000.800.790.84-0.31-27.93%1,3062,84658.69%
SQ230406P000670002023-03-31 3:59PM EDT67.001.101.081.12-0.36-24.66%1,2481,43757.03%
SQ230406P000680002023-03-31 3:59PM EDT68.001.501.461.53-0.36-19.35%3,3351,58556.45%
SQ230406P000690002023-03-31 3:58PM EDT69.001.911.942.01-0.40-17.32%1,51595855.86%
SQ230406P000700002023-03-31 3:59PM EDT70.002.512.522.58-0.37-12.85%3,0911,35255.47%
SQ230406P000710002023-03-31 3:59PM EDT71.003.153.153.25-0.30-8.70%37360154.74%
SQ230406P000720002023-03-31 3:07PM EDT72.003.753.904.05-0.50-11.76%3953,30255.86%
SQ230406P000730002023-03-31 3:54PM EDT73.004.904.654.95-0.25-4.85%25056056.74%
SQ230406P000740002023-03-31 3:54PM EDT74.005.755.555.80-0.13-2.21%352,02457.81%
SQ230406P000750002023-03-31 3:33PM EDT75.006.346.406.75-0.45-6.63%2382,68958.40%
SQ230406P000760002023-03-31 11:35AM EDT76.006.107.357.65-1.84-23.17%316058.59%
SQ230406P000770002023-03-31 12:27PM EDT77.008.658.358.65-0.05-0.57%71,80564.26%
SQ230406P000780002023-03-31 3:40PM EDT78.009.629.209.60-4.17-30.24%225856.64%
SQ230406P000790002023-03-31 10:19AM EDT79.0010.1010.2010.60-4.28-29.76%53361.33%
SQ230406P000800002023-03-31 11:06AM EDT80.0010.1811.2511.60-1.57-13.36%5870.31%
SQ230406P000810002023-03-31 3:56PM EDT81.0012.3212.2512.55-4.43-26.45%1770.31%
SQ230406P000820002023-03-31 11:12AM EDT82.0012.0013.2013.55-5.48-31.35%14267.19%
SQ230406P000830002023-03-27 1:11PM EDT83.0019.0514.1514.550.00-1650.00%
SQ230406P000850002023-03-29 10:21AM EDT85.0018.1016.1516.800.00-115100.78%
SQ230406P000860002023-03-27 9:31AM EDT86.0023.5517.2017.600.00-1090.63%
SQ230406P000900002023-03-23 2:46PM EDT90.0029.1721.2021.700.00-10117.58%
SQ230406P000950002023-03-01 10:56AM EDT95.0019.3026.1026.650.00--0113.28%
SQ230406P001000002023-03-07 4:45PM EDT100.0021.8031.1031.950.00--0168.36%
SQ230406P001150002023-03-23 9:30AM EDT115.0055.3546.0546.750.00-20182.81%