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
62.15-0.21 (-0.34%)
收市:04:00PM EDT
62.11 -0.04 (-0.06%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月21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
SQ240621C000200002024-05-03 1:22PM EDT20.0050.3542.0045.150.00-17644.53%
SQ240621C000225002024-02-07 4:41PM EDT22.5046.5557.4559.900.00-10392,404.30%
SQ240621C000250002024-02-27 11:33AM EDT25.0052.8959.0060.950.00-47472,756.25%
SQ240621C000275002024-03-15 11:41AM EDT27.5054.0349.4050.150.00-1101,458.79%
SQ240621C000300002024-06-14 1:59PM EDT30.0031.9830.9032.55-0.77-2.35%5625321.09%
SQ240621C000325002024-06-07 11:54AM EDT32.5033.1528.4031.750.00-2200293.75%
SQ240621C000350002024-06-04 9:30AM EDT35.0029.1825.9027.550.00-1106261.33%
SQ240621C000375002024-02-23 12:07PM EDT37.5042.6043.2044.900.00-15531,261.13%
SQ240621C000400002024-06-14 1:57PM EDT40.0021.9321.8023.45-3.25-12.91%7380217.58%
SQ240621C000425002024-06-12 3:28PM EDT42.5022.2118.5020.050.00-2243185.16%
SQ240621C000450002024-06-13 3:04PM EDT45.0017.7016.8017.550.00-71,075100.00%
SQ240621C000475002024-06-12 1:32PM EDT47.5017.6414.3015.050.00-197985.16%
SQ240621C000500002024-06-14 2:55PM EDT50.0012.0011.8513.40-0.56-4.46%51,699124.61%
SQ240621C000525002024-06-14 3:14PM EDT52.509.409.3510.10-0.95-9.18%869767.58%
SQ240621C000550002024-06-14 12:55PM EDT55.007.196.908.45-0.61-7.82%51,21684.57%
SQ240621C000560002024-06-14 1:19PM EDT56.006.426.057.45-0.40-5.87%6279.59%
SQ240621C000570002024-06-14 3:53PM EDT57.005.254.205.70-0.62-10.56%31268.26%
SQ240621C000575002024-06-14 11:33AM EDT57.504.964.755.20-3.71-42.79%188652.93%
SQ240621C000580002024-06-14 3:45PM EDT58.004.283.354.70-2.72-38.86%9759.28%
SQ240621C000590002024-06-14 1:37PM EDT59.003.503.303.70-0.50-12.50%2750.05%
SQ240621C000600002024-06-14 3:51PM EDT60.002.602.622.91-0.59-18.50%681,07747.75%
SQ240621C000610002024-06-14 3:59PM EDT61.002.001.952.05-0.68-25.37%2107441.16%
SQ240621C000620002024-06-14 3:58PM EDT62.001.401.311.42-0.25-15.15%1,9862,24839.16%
SQ240621C000625002024-06-14 3:58PM EDT62.501.121.071.27-0.32-22.22%6892,31841.80%
SQ240621C000630002024-06-14 3:59PM EDT63.000.950.880.95-0.23-19.49%1,00156038.53%
SQ240621C000640002024-06-14 3:59PM EDT64.000.610.490.64-0.21-25.61%5,94158239.36%
SQ240621C000650002024-06-14 3:57PM EDT65.000.380.270.41-0.16-29.63%1,5723,08439.75%
SQ240621C000660002024-06-14 3:59PM EDT66.000.250.230.26-0.11-30.56%6281,22340.43%
SQ240621C000670002024-06-14 3:58PM EDT67.000.160.150.18-0.07-30.43%3441,62142.38%
SQ240621C000675002024-06-14 3:52PM EDT67.500.120.120.20-0.07-36.84%612,35746.68%
SQ240621C000680002024-06-14 3:58PM EDT68.000.110.090.13-0.03-21.43%1982,00044.63%
SQ240621C000690002024-06-14 3:40PM EDT69.000.060.050.10-0.05-45.45%461,32747.27%
SQ240621C000700002024-06-14 3:51PM EDT70.000.050.030.07-0.03-37.50%5167,02548.83%
SQ240621C000710002024-06-14 3:41PM EDT71.000.040.020.05-0.01-20.00%531,09550.39%
SQ240621C000720002024-06-14 3:59PM EDT72.000.030.020.04-0.02-40.00%4169850.39%
SQ240621C000725002024-06-14 12:25PM EDT72.500.030.020.03-0.02-40.00%313,93351.17%
SQ240621C000730002024-06-13 3:52PM EDT73.000.050.000.060.00-541,02954.69%
SQ240621C000740002024-06-14 10:55AM EDT74.000.030.020.05-0.01-25.00%4945359.77%
SQ240621C000750002024-06-14 3:55PM EDT75.000.020.010.03-0.01-33.33%1179,31558.59%
SQ240621C000760002024-06-14 9:45AM EDT76.000.030.000.04+0.02+200.00%519162.50%
SQ240621C000770002024-06-12 3:40PM EDT77.000.040.000.050.00-1041967.97%
SQ240621C000775002024-06-14 11:05AM EDT77.500.020.000.050.00-82,52369.53%
SQ240621C000780002024-06-10 1:19PM EDT78.000.050.010.030.00-11633069.53%
SQ240621C000790002024-06-14 3:58PM EDT79.000.030.020.030.00-622375.00%
SQ240621C000800002024-06-14 3:47PM EDT80.000.010.010.02-0.01-50.00%1187,16973.44%
SQ240621C000810002024-06-14 10:33AM EDT81.000.010.000.09-0.03-75.00%167687.89%
SQ240621C000820002024-06-11 3:30PM EDT82.000.020.000.040.00-1416582.03%
SQ240621C000825002024-06-14 10:48AM EDT82.500.020.010.02+0.01+100.00%43,66481.25%
SQ240621C000830002024-06-12 3:56PM EDT83.000.020.000.040.00-74885.16%
SQ240621C000840002024-06-10 10:11AM EDT84.000.040.000.030.00-18485.94%
SQ240621C000850002024-06-14 11:09AM EDT85.000.010.010.02-0.01-50.00%186,40689.06%
SQ240621C000875002024-06-14 3:14PM EDT87.500.020.000.020.00-12,97292.19%
SQ240621C000900002024-06-14 3:53PM EDT90.000.010.010.02-0.01-50.00%526,565103.13%
SQ240621C000925002024-06-12 2:31PM EDT92.500.020.000.080.00-11,397121.88%
SQ240621C000950002024-06-14 9:31AM EDT95.000.010.000.030.00-12,286115.63%
SQ240621C000975002024-06-14 3:00PM EDT97.500.020.000.02+0.01+100.00%11,453115.63%
SQ240621C001000002024-06-14 12:52PM EDT100.000.010.000.01-0.01-50.00%29,585115.63%
SQ240621C001050002024-06-14 11:21AM EDT105.000.010.000.020.00-12,266134.38%
SQ240621C001100002024-06-11 12:47PM EDT110.000.010.000.020.00-102,599143.75%
SQ240621C001150002024-06-12 10:29AM EDT115.000.010.000.020.00-11,408153.13%
SQ240621C001200002024-06-10 1:34PM EDT120.000.010.000.010.00-1151,344153.13%
SQ240621C001250002024-06-11 1:25PM EDT125.000.010.000.050.00-50911187.50%
SQ240621C001300002024-06-11 1:38PM EDT130.000.010.000.010.00-3006,353168.75%
認沽盤範圍2024年6月21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
SQ240621P000200002024-03-05 2:11PM EDT20.000.030.000.100.00-1167346.88%
SQ240621P000225002024-05-24 3:31PM EDT22.500.020.000.090.00-20377307.81%
SQ240621P000250002024-05-22 2:45PM EDT25.000.010.000.020.00-24375237.50%
SQ240621P000275002024-05-31 2:22PM EDT27.500.020.000.040.00-24,047228.13%
SQ240621P000300002024-06-14 9:47AM EDT30.000.020.000.09+0.01+100.00%102,839225.78%
SQ240621P000325002024-06-03 1:19PM EDT32.500.010.000.090.00-6304,907203.13%
SQ240621P000350002024-06-07 1:01PM EDT35.000.020.000.030.00-15,210159.38%
SQ240621P000375002024-06-06 11:49AM EDT37.500.010.000.030.00-4801,941142.19%
SQ240621P000400002024-06-14 12:09PM EDT40.000.010.000.020.00-521,456118.75%
SQ240621P000425002024-06-11 11:50AM EDT42.500.050.000.020.00-54,110104.69%
SQ240621P000450002024-06-12 3:04PM EDT45.000.020.000.040.00-75,33697.66%
SQ240621P000475002024-06-14 11:45AM EDT47.500.030.000.05+0.02+200.00%22,46785.16%
SQ240621P000500002024-06-14 3:08PM EDT50.000.030.010.05+0.01+50.00%368,44972.66%
SQ240621P000525002024-06-14 3:28PM EDT52.500.030.020.040.00-886,24958.20%
SQ240621P000530002024-06-12 2:35PM EDT53.000.030.020.060.00--2157.81%
SQ240621P000550002024-06-14 3:39PM EDT55.000.050.040.09-0.01-16.67%575,94550.39%
SQ240621P000560002024-06-14 2:14PM EDT56.000.090.050.11+0.03+50.00%28412049.22%
SQ240621P000570002024-06-14 2:35PM EDT57.000.140.100.13+0.02+16.67%6819644.14%
SQ240621P000575002024-06-14 2:28PM EDT57.500.150.130.15+0.03+25.00%93,59442.29%
SQ240621P000580002024-06-14 3:52PM EDT58.000.190.170.19-0.01-5.00%4126041.31%
SQ240621P000590002024-06-14 3:59PM EDT59.000.290.220.42-0.03-9.38%43016544.73%
SQ240621P000600002024-06-14 3:59PM EDT60.000.470.470.51-0.05-9.62%1,5419,05038.97%
SQ240621P000610002024-06-14 3:52PM EDT61.000.780.730.80-0.03-3.70%6151,26338.09%
SQ240621P000620002024-06-14 3:57PM EDT62.001.191.121.20-0.06-4.80%5083,60037.16%
SQ240621P000625002024-06-14 3:59PM EDT62.501.401.371.45-0.06-4.11%3942,43236.82%
SQ240621P000630002024-06-14 3:56PM EDT63.001.721.641.720.00-3,0202,21336.13%
SQ240621P000640002024-06-14 3:58PM EDT64.002.422.262.65+0.05+2.11%791,13444.58%
SQ240621P000650002024-06-14 3:59PM EDT65.003.123.053.200.00-1,3667,08637.31%
SQ240621P000660002024-06-14 3:18PM EDT66.004.133.754.35+0.19+4.82%2271651.17%
SQ240621P000670002024-06-14 3:47PM EDT67.005.084.805.30+0.23+4.74%381,02356.35%
SQ240621P000675002024-06-14 2:58PM EDT67.505.755.255.80+0.35+6.48%712,44859.86%
SQ240621P000680002024-06-14 12:11PM EDT68.005.805.656.15+0.50+9.43%719855.66%
SQ240621P000690002024-06-14 1:48PM EDT69.006.956.558.00+1.02+17.20%1011468.56%
SQ240621P000700002024-06-14 2:21PM EDT70.008.257.509.15+0.98+13.48%326,87877.34%
SQ240621P000710002024-06-14 9:33AM EDT71.008.258.5010.95-0.25-2.94%560102.25%
SQ240621P000720002024-06-12 3:52PM EDT72.007.499.5011.950.00-30108.69%
SQ240621P000725002024-06-14 11:23AM EDT72.5010.7010.0511.65+1.35+14.44%193,33793.65%
SQ240621P000730002024-06-07 10:11AM EDT73.007.8010.6512.950.00-186118.36%
SQ240621P000740002024-06-10 10:59AM EDT74.009.5811.4514.000.00-80121.09%
SQ240621P000750002024-06-13 3:08PM EDT75.0013.5412.4514.10+1.19+9.64%1182102.93%
SQ240621P000760002024-05-22 2:00PM EDT76.008.7012.6516.000.00--0111.23%
SQ240621P000770002024-06-12 10:01AM EDT77.0010.5013.6017.000.00--2114.75%
SQ240621P000775002024-06-13 3:38PM EDT77.5014.9814.9516.600.00-401147115.53%
SQ240621P000780002024-06-06 9:47AM EDT78.0012.5015.4517.150.00-10119.73%
SQ240621P000790002024-06-13 10:29AM EDT79.0015.6516.4518.100.00-64122.75%
SQ240621P000800002024-06-13 3:50PM EDT80.0017.5017.7020.000.00-1718160.64%
SQ240621P000810002024-06-13 10:29AM EDT81.0017.6518.7021.000.00-77165.82%
SQ240621P000820002024-05-30 12:02PM EDT82.0016.1719.4522.000.00-22164.36%
SQ240621P000825002024-06-13 10:29AM EDT82.5019.1519.9521.600.00-33138.67%
SQ240621P000830002024-06-13 10:29AM EDT83.0019.6520.4522.150.00-170142.77%
SQ240621P000840002024-06-10 10:29AM EDT84.0019.7521.5023.150.00-17148.83%
SQ240621P000850002024-05-30 2:55PM EDT85.0019.8822.4525.000.00-1511178.61%
SQ240621P000875002024-05-30 2:39PM EDT87.5022.1024.0526.650.00-110050.00%
SQ240621P000900002024-06-07 9:41AM EDT90.0024.9027.5529.050.00-30171.29%
SQ240621P000925002024-05-13 11:50AM EDT92.5021.6527.5528.200.00-100.00%
SQ240621P000950002024-04-19 12:39PM EDT95.0024.9822.4023.150.00-100.00%
SQ240621P000975002024-04-15 1:05PM EDT97.5023.1525.6026.450.00-700.00%
SQ240621P001000002024-04-10 9:51AM EDT100.0022.9528.3529.200.00-1000.00%
SQ240621P001050002024-03-04 4:45PM EDT105.0028.3025.9026.750.00-230.00%
SQ240621P001100002024-03-06 3:00PM EDT110.0034.1032.6533.500.00-770.00%
SQ240621P001150002024-05-03 11:15AM EDT115.0043.5049.9053.000.00-10209.77%
SQ240621P001200002024-03-15 10:16AM EDT120.0039.0942.6043.500.00-200.00%
SQ240621P001250002023-08-18 10:14AM EDT125.0068.9071.6072.850.00-10650.05%
SQ240621P001300002023-08-18 12:02PM EDT130.0073.2576.6577.700.00-100664.94%