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
56.72+0.82 (+1.47%)
市場開市。 截至 12:15PM EDT。
價內期權
認購期權範圍2022年11月18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
SQ221118C000300002022-09-26 1:59PM EDT30.0025.0027.1027.550.00-1528119.63%
SQ221118C000325002022-09-28 11:12AM EDT32.5024.8524.7525.200.00-13113.09%
SQ221118C000350002022-09-27 10:03AM EDT35.0021.7322.5522.850.00-18108.30%
SQ221118C000375002022-09-27 9:59AM EDT37.5019.9120.3520.700.00-1671105.08%
SQ221118C000400002022-09-29 2:19PM EDT40.0017.4218.3018.550.00-134102.00%
SQ221118C000425002022-09-26 1:49PM EDT42.5014.5016.2016.500.00-54297.88%
SQ221118C000450002022-09-30 11:14AM EDT45.0015.2214.3514.55+0.97+6.81%3011595.51%
SQ221118C000475002022-09-29 3:35PM EDT47.5011.9512.4012.650.00-22691.19%
SQ221118C000500002022-09-30 11:35AM EDT50.0011.2810.7511.00+1.08+10.59%67189.48%
SQ221118C000525002022-09-30 10:39AM EDT52.5010.109.159.40+1.25+14.12%315186.77%
SQ221118C000550002022-09-30 11:35AM EDT55.008.227.858.00+0.67+8.87%1419185.62%
SQ221118C000575002022-09-30 11:09AM EDT57.507.306.606.75+0.95+14.96%1644284.03%
SQ221118C000600002022-09-30 11:49AM EDT60.005.465.405.55+0.24+4.60%61770481.47%
SQ221118C000625002022-09-30 11:47AM EDT62.504.564.504.65+0.31+7.29%965,45780.96%
SQ221118C000650002022-09-30 11:09AM EDT65.004.143.653.80+0.59+16.62%6101,50979.54%
SQ221118C000675002022-09-30 11:59AM EDT67.503.022.963.05+0.06+2.03%2341,21578.30%
SQ221118C000700002022-09-30 11:44AM EDT70.002.422.372.45-0.01-0.41%5494177.30%
SQ221118C000725002022-09-30 11:59AM EDT72.501.961.901.96+0.04+2.08%1388376.56%
SQ221118C000750002022-09-30 11:18AM EDT75.001.731.541.58+0.20+13.07%5293876.37%
SQ221118C000775002022-09-30 11:25AM EDT77.501.351.231.29+0.14+11.57%221,01976.25%
SQ221118C000800002022-09-30 11:48AM EDT80.001.020.991.040.00-193,49376.15%
SQ221118C000825002022-09-30 11:42AM EDT82.500.800.790.84-0.02-2.44%3991676.07%
SQ221118C000850002022-09-30 11:55AM EDT85.000.630.630.65-0.03-4.55%121,35175.64%
SQ221118C000875002022-09-29 3:32PM EDT87.500.550.510.540.00-1773676.03%
SQ221118C000900002022-09-30 11:01AM EDT90.000.480.420.44+0.03+6.67%2496876.37%
SQ221118C000925002022-09-29 2:59PM EDT92.500.370.340.360.00-6042276.56%
SQ221118C000950002022-09-30 11:57AM EDT95.000.300.280.29-0.02-6.25%152,26576.76%
SQ221118C000975002022-09-30 10:37AM EDT97.500.280.230.24+0.02+7.69%179777.15%
SQ221118C001000002022-09-30 11:36AM EDT100.000.210.190.20-0.01-4.55%51,74177.54%
SQ221118C001050002022-09-29 11:24AM EDT105.000.160.140.150.00-32,47479.30%
SQ221118C001100002022-09-29 3:51PM EDT110.000.130.100.120.00-550880.86%
SQ221118C001150002022-09-30 11:20AM EDT115.000.100.080.09+0.01+11.11%150182.42%
SQ221118C001200002022-09-30 11:05AM EDT120.000.070.060.07-0.01-12.50%19086983.59%
SQ221118C001250002022-09-30 10:55AM EDT125.000.070.050.06+0.01+16.67%1067485.94%
SQ221118C001300002022-09-26 11:47AM EDT130.000.050.040.050.00-365887.50%
SQ221118C001350002022-09-22 11:23AM EDT135.000.030.030.040.00-1851688.28%
SQ221118C001400002022-09-26 12:20PM EDT140.000.040.010.040.00-1150788.28%
SQ221118C001450002022-09-27 11:01AM EDT145.000.030.020.040.00-2368992.97%
SQ221118C001500002022-09-23 9:48AM EDT150.000.030.020.030.00-549394.53%
SQ221118C001550002022-09-26 9:43AM EDT155.000.020.020.030.00-18396.88%
SQ221118C001600002022-09-09 9:51AM EDT160.000.060.010.060.00-1386103.13%
SQ221118C001650002022-09-23 12:45PM EDT165.000.010.010.030.00-11,71799.61%
認沽盤範圍2022年11月18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
SQ221118P000300002022-09-30 11:16AM EDT30.000.320.340.35-0.10-23.81%151,354105.66%
SQ221118P000325002022-09-30 9:43AM EDT32.500.470.500.51-0.19-28.79%2061,945102.44%
SQ221118P000350002022-09-30 11:25AM EDT35.000.660.710.75-0.20-23.26%264,68599.80%
SQ221118P000375002022-09-30 11:59AM EDT37.501.001.001.03-0.17-14.53%3752097.07%
SQ221118P000400002022-09-30 11:46AM EDT40.001.361.351.39-0.31-18.56%64965194.29%
SQ221118P000425002022-09-30 12:00PM EDT42.501.821.791.84-0.27-12.92%11629791.70%
SQ221118P000450002022-09-30 11:29AM EDT45.002.212.332.39-0.41-15.65%422,75089.21%
SQ221118P000475002022-09-30 11:03AM EDT47.502.912.983.05-0.54-15.65%2786386.77%
SQ221118P000500002022-09-30 11:55AM EDT50.003.843.803.90-0.56-12.73%9712,02085.23%
SQ221118P000525002022-09-30 11:37AM EDT52.504.604.654.80-0.85-15.60%10992082.50%
SQ221118P000550002022-09-30 11:37AM EDT55.005.775.805.90-0.57-8.99%1347,28581.25%
SQ221118P000575002022-09-30 11:57AM EDT57.507.077.007.10-0.49-6.48%311,39279.18%
SQ221118P000600002022-09-30 11:58AM EDT60.008.458.358.50-0.74-8.05%662,29077.54%
SQ221118P000625002022-09-30 10:29AM EDT62.509.789.8510.05-0.81-7.65%46,32476.05%
SQ221118P000650002022-09-30 11:44AM EDT65.0011.5411.6011.75-0.80-6.48%1113,63675.39%
SQ221118P000675002022-09-30 11:35AM EDT67.5013.0213.3513.60-0.77-5.58%149674.17%
SQ221118P000700002022-09-30 10:48AM EDT70.0014.8015.2015.45-1.67-10.14%1568572.00%
SQ221118P000725002022-09-30 10:23AM EDT72.5017.2517.2517.45+0.94+5.76%344470.85%
SQ221118P000750002022-09-30 11:45AM EDT75.0019.3819.3519.65+1.45+8.09%472470.31%
SQ221118P000775002022-09-28 2:09PM EDT77.5020.9221.5521.800.00-3541168.85%
SQ221118P000800002022-09-30 11:42AM EDT80.0023.8523.8024.05-0.46-1.89%61,53867.48%
SQ221118P000825002022-09-30 10:29AM EDT82.5026.0826.1526.30-0.25-0.95%224965.82%
SQ221118P000850002022-09-30 11:24AM EDT85.0027.8728.5028.80-1.13-3.90%1196367.09%
SQ221118P000875002022-09-27 3:47PM EDT87.5033.0630.8531.200.00-422865.33%
SQ221118P000900002022-09-29 3:07PM EDT90.0034.6533.3533.550.00-9040864.45%
SQ221118P000925002022-09-30 10:14AM EDT92.5035.9335.6536.00+0.83+2.36%612856.06%
SQ221118P000950002022-09-30 9:57AM EDT95.0038.9038.1538.50-0.05-0.13%19358.59%
SQ221118P000975002022-09-28 11:35AM EDT97.5041.0840.5540.900.00-318369.53%
SQ221118P001000002022-09-29 11:08AM EDT100.0044.1842.9043.400.00-1012172.17%
SQ221118P001050002022-09-29 3:38PM EDT105.0049.2548.1048.450.00-206481.25%
SQ221118P001100002022-09-30 10:14AM EDT110.0053.4053.0053.40-0.68-1.26%4482.03%
SQ221118P001150002022-09-21 10:21AM EDT115.0053.5558.0058.400.00-1186.33%
SQ221118P001200002022-09-29 11:13AM EDT120.0064.0063.0563.450.00-1095.12%
SQ221118P001250002022-09-19 10:03AM EDT125.0060.7068.0068.450.00-1099.22%
SQ221118P001300002022-09-08 1:03PM EDT130.0060.9572.9573.300.00-1081.25%
SQ221118P001350002022-09-02 9:42AM EDT135.0067.5078.0578.400.00-10102.15%
SQ221118P001400002022-08-10 1:56PM EDT140.0052.2065.2565.900.00-200.00%
SQ221118P001450002022-08-02 1:24PM EDT145.0064.8078.1078.550.00-600.00%
SQ221118P001500002022-09-01 3:13PM EDT150.0081.5093.0093.450.00-10117.38%
SQ221118P001550002022-09-21 10:05AM EDT155.0094.0097.9598.400.00-100115.23%
SQ221118P001600002022-09-29 3:50PM EDT160.00103.82103.00103.450.00-10123.63%
SQ221118P001650002022-09-06 9:44AM EDT165.0099.20108.00108.350.00-10113.87%