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
56.45+0.55 (+0.98%)
市場開市。 截至 01:11PM EDT。
價內期權
認購期權範圍2022年10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
SQ221021C000300002022-09-26 3:56PM EDT30.0024.5126.3526.950.00-182142.77%
SQ221021C000325002022-09-30 12:54PM EDT32.5024.1023.8524.25-0.75-3.02%4085112.89%
SQ221021C000350002022-09-28 10:11AM EDT35.0021.1021.5521.750.00-222112.11%
SQ221021C000375002022-09-23 12:23PM EDT37.5018.1018.9519.500.00-15104.49%
SQ221021C000400002022-09-30 10:22AM EDT40.0017.2416.8016.95+0.02+0.12%224100.29%
SQ221021C000420002022-09-27 12:33PM EDT42.0013.2514.8015.100.00-1292.68%
SQ221021C000425002022-09-28 9:33AM EDT42.5013.7014.5514.750.00-11498.68%
SQ221021C000450002022-09-30 10:57AM EDT45.0013.2012.2512.40+0.85+6.88%3216689.94%
SQ221021C000470002022-09-30 10:29AM EDT47.0011.2010.5010.75+0.57+5.36%53986.62%
SQ221021C000475002022-09-30 11:58AM EDT47.5010.4510.0010.25+0.80+8.29%133583.40%
SQ221021C000480002022-09-30 9:37AM EDT48.008.809.609.80-0.50-5.38%51482.23%
SQ221021C000490002022-09-30 10:29AM EDT49.009.708.959.10+1.05+12.14%51683.89%
SQ221021C000500002022-09-30 10:25AM EDT50.008.758.108.20+0.85+10.76%1115679.93%
SQ221021C000525002022-09-29 10:20AM EDT52.506.756.406.550.00-226679.05%
SQ221021C000540002022-09-30 11:14AM EDT54.006.555.405.50+0.85+14.91%4224276.12%
SQ221021C000550002022-09-30 12:52PM EDT55.005.064.904.95+0.16+3.27%1791976.37%
SQ221021C000560002022-09-30 12:38PM EDT56.004.524.304.40+0.17+3.91%811,16974.95%
SQ221021C000570002022-09-30 12:47PM EDT57.004.003.803.85+0.10+2.56%1261,10273.83%
SQ221021C000575002022-09-30 12:47PM EDT57.503.753.653.75+0.10+2.74%1331,03675.46%
SQ221021C000580002022-09-30 12:55PM EDT58.003.453.453.50-0.05-1.43%9170875.15%
SQ221021C000590002022-09-30 12:32PM EDT59.003.052.973.05+0.10+3.39%6857773.73%
SQ221021C000600002022-09-30 12:42PM EDT60.002.702.552.61+0.03+1.12%521,17472.27%
SQ221021C000610002022-09-30 11:53AM EDT61.002.422.262.32+0.07+2.98%5486972.75%
SQ221021C000620002022-09-30 12:51PM EDT62.002.041.901.95+0.03+1.49%7078271.14%
SQ221021C000625002022-09-30 12:30PM EDT62.501.841.811.87-0.01-0.54%55380872.07%
SQ221021C000630002022-09-30 11:29AM EDT63.002.021.671.71+0.32+18.82%524671.48%
SQ221021C000640002022-09-30 12:04PM EDT64.001.521.411.47+0.01+0.66%4224770.95%
SQ221021C000650002022-09-30 12:38PM EDT65.001.271.181.22-0.04-3.05%4203,53669.92%
SQ221021C000660002022-09-30 11:55AM EDT66.001.111.001.04-0.04-3.48%915269.68%
SQ221021C000670002022-09-30 11:24AM EDT67.001.100.880.90+0.14+14.58%3313870.17%
SQ221021C000675002022-09-30 12:25PM EDT67.500.840.780.82-0.06-6.67%331,46569.53%
SQ221021C000680002022-09-30 12:06PM EDT68.000.770.710.75-0.04-4.94%3416069.34%
SQ221021C000690002022-09-30 11:28AM EDT69.000.780.630.64+0.03+4.00%314069.82%
SQ221021C000700002022-09-30 12:50PM EDT70.000.570.530.54-0.06-9.52%1032,74369.73%
SQ221021C000710002022-09-30 11:12AM EDT71.000.620.430.46-0.32-34.04%29469.43%
SQ221021C000720002022-09-30 12:21PM EDT72.000.400.380.39-0.05-11.11%219369.92%
SQ221021C000725002022-09-30 11:40AM EDT72.500.410.350.36-0.01-2.38%301,96370.02%
SQ221021C000730002022-09-30 11:34AM EDT73.000.400.310.33+0.01+2.56%613669.73%
SQ221021C000740002022-09-30 11:13AM EDT74.000.390.270.28+0.06+18.18%1142470.12%
SQ221021C000750002022-09-30 12:50PM EDT75.000.250.230.25-0.04-13.79%482,85370.70%
SQ221021C000760002022-09-30 12:40PM EDT76.000.200.190.21-0.06-23.08%1420570.70%
SQ221021C000770002022-09-30 11:37AM EDT77.000.210.170.18-0.18-46.15%218171.29%
SQ221021C000775002022-09-30 11:00AM EDT77.500.220.160.17+0.02+10.00%490271.68%
SQ221021C000780002022-09-28 3:27PM EDT78.000.320.140.160.00-2717371.58%
SQ221021C000800002022-09-30 12:50PM EDT80.000.120.110.12-0.02-14.29%272,44572.66%
SQ221021C000825002022-09-30 12:43PM EDT82.500.100.080.09-0.03-23.08%61,69674.22%
SQ221021C000850002022-09-30 12:04PM EDT85.000.080.060.08-0.01-11.11%321,99176.95%
SQ221021C000875002022-09-30 10:20AM EDT87.500.070.050.06-0.01-12.50%751878.91%
SQ221021C000900002022-09-30 11:37AM EDT90.000.060.050.05+0.01+20.00%284,00982.03%
SQ221021C000925002022-09-30 12:09PM EDT92.500.040.030.04-0.01-20.00%560382.42%
SQ221021C000950002022-09-30 11:34AM EDT95.000.050.030.04+0.01+25.00%11,34585.94%
SQ221021C000975002022-09-30 10:37AM EDT97.500.030.020.03-0.01-25.00%21,80486.72%
SQ221021C001000002022-09-30 11:40AM EDT100.000.020.020.030.00-22,33489.84%
SQ221021C001050002022-09-30 11:37AM EDT105.000.020.010.030.00-13,99894.53%
SQ221021C001100002022-09-28 3:12PM EDT110.000.030.010.020.00-52,14297.66%
SQ221021C001150002022-09-29 1:06PM EDT115.000.020.010.020.00-151,033103.13%
SQ221021C001200002022-09-30 10:12AM EDT120.000.010.010.02-0.01-50.00%11,565108.59%
SQ221021C001250002022-09-22 12:14PM EDT125.000.020.000.020.00-3908109.38%
SQ221021C001300002022-09-29 11:56AM EDT130.000.020.000.020.00-1441114.06%
SQ221021C001350002022-09-27 10:42AM EDT135.000.020.010.020.00-20447123.44%
SQ221021C001400002022-09-15 3:19PM EDT140.000.030.000.010.00-1250115.63%
SQ221021C001450002022-09-26 1:02PM EDT145.000.020.000.010.00-10481118.75%
SQ221021C001500002022-09-28 10:02AM EDT150.000.010.000.010.00-101,001125.00%
SQ221021C001550002022-09-26 10:37AM EDT155.000.010.000.010.00-31206128.13%
SQ221021C001600002022-09-26 10:48AM EDT160.000.010.000.010.00-51404131.25%
SQ221021C001650002022-09-15 2:10PM EDT165.000.020.000.010.00-5161134.38%
SQ221021C001700002022-09-15 2:07PM EDT170.000.020.000.010.00-3568137.50%
SQ221021C001750002022-08-12 12:36PM EDT175.000.060.000.060.00-1293164.06%
SQ221021C001800002022-09-27 12:51PM EDT180.000.010.000.010.00-1194143.75%
SQ221021C001850002022-09-14 2:50PM EDT185.000.010.000.010.00-1536146.88%
SQ221021C001900002022-09-06 2:24PM EDT190.000.010.000.010.00-1230150.00%
認沽盤範圍2022年10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
SQ221021P000300002022-09-30 11:57AM EDT30.000.030.020.04-0.01-25.00%1114,639107.81%
SQ221021P000325002022-09-30 10:50AM EDT32.500.050.050.07-0.05-50.00%141,391104.30%
SQ221021P000350002022-09-29 3:08PM EDT35.000.160.100.100.00-776,73099.02%
SQ221021P000375002022-09-30 11:12AM EDT37.500.160.170.19-0.13-44.83%21,09195.90%
SQ221021P000400002022-09-30 11:33AM EDT40.000.270.290.31-0.18-40.00%113,30192.29%
SQ221021P000410002022-09-29 3:18PM EDT41.000.500.360.38-0.03-5.66%116491.21%
SQ221021P000420002022-09-30 10:21AM EDT42.000.480.430.45-0.15-23.81%860589.45%
SQ221021P000425002022-09-30 12:24PM EDT42.500.500.480.50+0.05+11.11%381,27189.16%
SQ221021P000430002022-09-30 11:50AM EDT43.000.520.520.54-0.21-28.77%185088.18%
SQ221021P000440002022-09-30 11:09AM EDT44.000.530.620.64-0.36-40.45%158986.72%
SQ221021P000450002022-09-30 11:29AM EDT45.000.650.740.77-0.33-33.67%374,05185.55%
SQ221021P000460002022-09-30 11:03AM EDT46.000.830.880.90-0.44-34.65%14884.18%
SQ221021P000470002022-09-30 11:18AM EDT47.000.911.041.08-0.38-29.46%313083.20%
SQ221021P000475002022-09-30 12:00PM EDT47.501.141.131.17-0.16-12.31%372,00682.62%
SQ221021P000480002022-09-30 11:18AM EDT48.001.061.231.27-0.54-33.75%2959782.18%
SQ221021P000490002022-09-30 10:46AM EDT49.001.361.451.49-0.58-29.90%1014581.20%
SQ221021P000500002022-09-30 11:40AM EDT50.001.591.681.72-0.42-20.90%854,29479.88%
SQ221021P000525002022-09-30 10:34AM EDT52.502.232.472.53-0.62-21.75%623,04978.52%
SQ221021P000540002022-09-30 12:49PM EDT54.002.943.003.10-0.47-13.78%2801,27477.05%
SQ221021P000550002022-09-30 12:18PM EDT55.003.343.403.50-0.51-13.25%2613,90875.85%
SQ221021P000560002022-09-30 12:39PM EDT56.003.803.904.00-0.50-11.63%721,69975.83%
SQ221021P000570002022-09-30 12:01PM EDT57.004.354.354.45-0.85-16.35%10580674.22%
SQ221021P000575002022-09-30 12:19PM EDT57.504.554.604.70-0.75-14.15%1121,01073.63%
SQ221021P000580002022-09-30 11:24AM EDT58.004.724.854.90-0.83-14.95%7127172.39%
SQ221021P000590002022-09-30 12:01PM EDT59.005.505.505.50-0.75-12.00%523672.61%
SQ221021P000600002022-09-30 12:53PM EDT60.006.036.006.20-0.52-7.94%762,53971.68%
SQ221021P000610002022-09-29 12:26PM EDT61.006.456.656.75-0.55-7.86%1025670.02%
SQ221021P000620002022-09-30 12:27PM EDT62.007.357.457.55-0.85-10.37%1721171.63%
SQ221021P000625002022-09-30 12:52PM EDT62.507.687.807.95-0.86-10.07%211,56271.73%
SQ221021P000630002022-09-30 9:54AM EDT63.008.658.058.20-0.20-2.26%3817069.04%
SQ221021P000640002022-09-30 10:09AM EDT64.009.108.859.05-0.65-6.67%226970.02%
SQ221021P000650002022-09-30 12:25PM EDT65.009.609.609.70-1.05-9.86%376,17467.48%
SQ221021P000660002022-09-30 9:42AM EDT66.009.8510.3510.45-1.65-14.35%157765.19%
SQ221021P000670002022-09-30 10:32AM EDT67.0010.6511.2511.55-1.60-13.06%34869.04%
SQ221021P000675002022-09-30 12:25PM EDT67.5011.7211.6011.90-0.49-4.01%283,06366.55%
SQ221021P000680002022-09-30 10:10AM EDT68.0012.2012.1012.25-0.63-4.91%22366.02%
SQ221021P000690002022-09-27 2:49PM EDT69.0014.6513.0013.150.00-81866.02%
SQ221021P000700002022-09-30 11:42AM EDT70.0013.6313.8514.05-0.95-6.52%103,41164.45%
SQ221021P000710002022-09-27 2:49PM EDT71.0016.4014.7514.950.00-82762.99%
SQ221021P000720002022-09-29 10:00AM EDT72.0015.0415.7015.95-0.58-3.71%11764.55%
SQ221021P000725002022-09-30 10:08AM EDT72.5016.6916.2016.35-0.23-1.36%31,46463.18%
SQ221021P000730002022-09-28 9:53AM EDT73.0017.0516.7016.900.00-1866.02%
SQ221021P000740002022-09-28 3:59PM EDT74.0015.3417.6517.800.00-11863.87%
SQ221021P000750002022-09-30 11:45AM EDT75.0018.3018.5518.85-1.47-7.44%123,10764.45%
SQ221021P000760002022-09-29 11:38AM EDT76.0020.0219.5019.800.00-1262.31%
SQ221021P000775002022-09-28 11:21AM EDT77.5020.7920.9521.350.00-173365.63%
SQ221021P000780002022-09-21 2:33PM EDT78.0017.3021.4521.700.00--1454.69%
SQ221021P000800002022-09-30 12:03PM EDT80.0023.5323.4523.70-0.69-2.85%121,11658.20%
SQ221021P000825002022-09-30 10:29AM EDT82.5025.5325.9026.25+2.13+9.10%236962.50%
SQ221021P000850002022-09-30 11:24AM EDT85.0027.4728.4028.65-1.00-3.51%181,31780.86%
SQ221021P000875002022-09-27 2:49PM EDT87.5029.9030.9031.20-2.55-7.86%1826691.21%
SQ221021P000900002022-09-28 2:43PM EDT90.0031.7533.3033.750.00-4263100.59%
SQ221021P000925002022-09-28 10:27AM EDT92.5035.9035.8036.400.00-16385.55%
SQ221021P000950002022-09-29 10:03AM EDT95.0038.5038.2038.950.00-1091482.03%
SQ221021P000975002022-09-28 3:20PM EDT97.5038.9040.7541.400.00-755785.94%
SQ221021P001000002022-09-30 10:33AM EDT100.0042.5043.3043.75-0.85-1.96%21,583118.16%
SQ221021P001050002022-09-28 3:23PM EDT105.0046.0048.3048.950.00-2,627773109.38%
SQ221021P001100002022-09-28 3:20PM EDT110.0051.1053.1553.900.00-7564146.48%
SQ221021P001150002022-09-27 10:44AM EDT115.0058.6058.2558.850.00-20150.00%
SQ221021P001200002022-09-16 3:53PM EDT120.0054.7563.2063.900.00-40161.13%
SQ221021P001250002022-09-30 10:29AM EDT125.0067.9568.2068.60-1.20-1.74%20128.13%
SQ221021P001300002022-09-23 10:29AM EDT130.0074.6073.2573.850.00-30169.92%
SQ221021P001350002022-09-23 3:30PM EDT135.0079.0578.3578.700.00-10158.98%
SQ221021P001400002022-09-28 10:05AM EDT140.0083.9083.2583.800.00-20176.56%
SQ221021P001450002022-09-29 9:30AM EDT145.0089.4088.3088.85+1.40+1.59%10137.50%
SQ221021P001500002022-09-29 10:35AM EDT150.0094.1093.1093.900.00-10196.88%
SQ221021P001550002022-09-29 10:59AM EDT155.0099.2598.1598.700.00-10178.91%
SQ221021P001600002022-09-27 10:34AM EDT160.00104.20103.30103.700.00-10183.59%
SQ221021P001650002022-09-21 2:26PM EDT165.00103.80108.30108.700.00-10187.89%
SQ221021P001700002022-09-23 11:24AM EDT170.00114.00113.15113.850.00-20211.33%
SQ221021P001750002022-09-29 11:05AM EDT175.00119.35118.25118.800.00-10210.16%
SQ221021P001800002022-09-22 11:08AM EDT180.00123.55123.05123.900.00-60224.81%
SQ221021P001850002022-09-27 1:14PM EDT185.00130.75128.35128.750.00-40211.72%
SQ221021P001900002022-09-27 10:22AM EDT190.00133.85133.30133.800.00-10222.07%