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
56.74+0.84 (+1.50%)
市場開市。 截至 11:52AM EDT。
價內期權
認購期權範圍2022年12月16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
SQ221216C000300002022-09-28 2:01PM EDT30.0028.6028.0028.250.00-113119.87%
SQ221216C000325002022-09-22 11:33AM EDT32.5024.6525.7026.250.00-45115.92%
SQ221216C000350002022-09-27 3:10PM EDT35.0021.7023.6023.950.00-137110.01%
SQ221216C000375002022-09-27 10:17AM EDT37.5020.4521.5521.900.00-111106.37%
SQ221216C000400002022-09-29 1:34PM EDT40.0018.5719.5019.750.00-380191101.10%
SQ221216C000425002022-09-27 12:08PM EDT42.5015.5517.5517.800.00-1497.41%
SQ221216C000450002022-09-27 1:02PM EDT45.0013.6515.8016.050.00-513995.43%
SQ221216C000475002022-09-29 12:03PM EDT47.5014.0014.0514.300.00-104292.41%
SQ221216C000500002022-09-29 1:36PM EDT50.0011.7112.3512.550.00-721088.77%
SQ221216C000525002022-09-29 12:38PM EDT52.5011.5010.8511.05+0.60+5.50%127086.65%
SQ221216C000550002022-09-30 11:07AM EDT55.0010.009.459.60+1.10+12.36%227284.25%
SQ221216C000575002022-09-29 3:08PM EDT57.508.168.208.40+0.56+7.37%234482.85%
SQ221216C000600002022-09-30 10:42AM EDT60.007.387.107.30+0.88+13.54%3365081.63%
SQ221216C000625002022-09-30 10:13AM EDT62.506.156.106.35+0.20+3.36%1229380.62%
SQ221216C000650002022-09-30 11:12AM EDT65.005.605.155.30+0.80+16.67%674078.42%
SQ221216C000675002022-09-30 10:11AM EDT67.504.354.404.55+0.30+7.41%134577.70%
SQ221216C000700002022-09-30 10:57AM EDT70.003.843.753.85+0.34+9.71%477276.86%
SQ221216C000725002022-09-30 10:06AM EDT72.502.883.153.25-0.02-0.69%751575.95%
SQ221216C000750002022-09-30 11:08AM EDT75.002.902.642.72+0.32+12.40%1112,97675.10%
SQ221216C000775002022-09-29 2:30PM EDT77.502.382.212.27+0.29+13.88%22,02974.37%
SQ221216C000800002022-09-30 10:57AM EDT80.001.941.851.92+0.17+9.60%201,76173.97%
SQ221216C000825002022-09-29 10:35AM EDT82.501.511.551.61+0.01+0.67%134273.58%
SQ221216C000850002022-09-30 11:07AM EDT85.001.441.281.33+0.20+16.13%1692772.95%
SQ221216C000875002022-09-30 11:07AM EDT87.501.211.101.14+0.15+14.15%1342273.17%
SQ221216C000900002022-09-30 11:07AM EDT90.001.030.900.95+0.12+13.19%321,66672.68%
SQ221216C000925002022-09-30 11:07AM EDT92.500.870.760.81-0.14-13.86%1133572.75%
SQ221216C000950002022-09-30 11:07AM EDT95.000.730.640.69+0.10+15.87%695072.75%
SQ221216C000975002022-09-30 11:07AM EDT97.500.610.550.57+0.03+5.17%596372.71%
SQ221216C001000002022-09-29 2:11PM EDT100.000.530.480.50+0.05+10.42%294373.19%
SQ221216C001050002022-09-29 1:40PM EDT105.000.350.340.370.00-2560673.34%
SQ221216C001100002022-09-30 9:31AM EDT110.000.250.260.29-0.08-24.24%31,57874.22%
SQ221216C001150002022-09-29 1:06PM EDT115.000.190.190.22-0.02-9.52%71,36174.61%
SQ221216C001200002022-09-29 1:48PM EDT120.000.170.160.170.00-642,64275.68%
SQ221216C001250002022-09-28 3:06PM EDT125.000.160.130.140.00-592,01876.86%
SQ221216C001300002022-09-27 11:03AM EDT130.000.100.100.110.00-3999477.34%
SQ221216C001350002022-09-27 9:47AM EDT135.000.100.090.090.00-10062378.71%
SQ221216C001400002022-09-28 2:41PM EDT140.000.090.070.080.00-2027879.69%
SQ221216C001450002022-09-21 11:01AM EDT145.000.080.060.070.00-2931280.86%
SQ221216C001500002022-09-29 1:29PM EDT150.000.060.050.060.00-1347181.64%
SQ221216C001550002022-09-26 2:38PM EDT155.000.040.040.050.00-327082.42%
SQ221216C001600002022-09-15 1:48PM EDT160.000.120.030.050.00-118983.59%
SQ221216C001650002022-09-27 1:12PM EDT165.000.040.030.040.00-124484.38%
SQ221216C001700002022-09-19 10:20AM EDT170.000.030.020.040.00-15985.16%
SQ221216C001750002022-09-20 12:20PM EDT175.000.030.020.030.00-110285.55%
SQ221216C001800002022-09-16 2:13PM EDT180.000.040.020.030.00-4223887.50%
SQ221216C001850002022-09-22 2:43PM EDT185.000.020.010.040.00-741089.06%
認沽盤範圍2022年12月16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
SQ221216P000300002022-09-30 11:09AM EDT30.000.650.650.68-0.16-19.75%211,49398.05%
SQ221216P000325002022-09-30 10:41AM EDT32.500.940.900.94-0.19-16.81%2418095.51%
SQ221216P000350002022-09-29 3:21PM EDT35.001.441.201.240.00-3664092.63%
SQ221216P000375002022-09-30 10:37AM EDT37.501.581.571.61-0.27-14.59%635889.99%
SQ221216P000400002022-09-30 11:11AM EDT40.001.982.022.08-0.43-17.84%958287.67%
SQ221216P000425002022-09-30 11:06AM EDT42.502.562.572.62-0.54-17.42%269885.42%
SQ221216P000450002022-09-30 11:19AM EDT45.003.153.153.25-0.50-13.70%253,25082.79%
SQ221216P000475002022-09-30 10:45AM EDT47.504.003.904.00-0.50-11.11%12,07780.84%
SQ221216P000500002022-09-30 10:00AM EDT50.005.314.754.90-0.29-5.18%13,06479.10%
SQ221216P000525002022-09-30 11:01AM EDT52.505.805.755.85-0.75-11.45%91,53277.25%
SQ221216P000550002022-09-30 11:07AM EDT55.006.776.806.95-1.03-13.21%81,45775.26%
SQ221216P000575002022-09-30 11:31AM EDT57.508.058.108.20-0.85-9.55%392,07174.07%
SQ221216P000600002022-09-30 11:08AM EDT60.009.229.409.55-0.61-6.21%151,16772.22%
SQ221216P000625002022-09-30 10:15AM EDT62.5011.3010.9011.00-0.53-4.48%2147270.69%
SQ221216P000650002022-09-29 1:02PM EDT65.0012.4012.1012.35-0.76-5.78%667466.02%
SQ221216P000675002022-09-30 9:59AM EDT67.5015.2514.1014.25+0.25+1.67%135666.92%
SQ221216P000700002022-09-29 3:52PM EDT70.0017.0515.8516.05-0.03-0.18%21,23064.97%
SQ221216P000725002022-09-28 3:34PM EDT72.5016.8617.7018.050.00-10347663.53%
SQ221216P000750002022-09-28 3:11PM EDT75.0018.9819.7520.050.00-332,06662.18%
SQ221216P000775002022-09-29 10:09AM EDT77.5022.7521.8522.000.00-1549859.55%
SQ221216P000800002022-09-30 10:11AM EDT80.0024.5524.0524.25-0.35-1.41%11,09758.74%
SQ221216P000825002022-09-29 10:02AM EDT82.5026.9826.2526.550.00-120257.30%
SQ221216P000850002022-09-29 3:20PM EDT85.0029.9428.4528.750.00-1439452.73%
SQ221216P000875002022-09-28 2:49PM EDT87.5030.0530.7031.000.00-18852.10%
SQ221216P000900002022-09-30 9:42AM EDT90.0034.5033.1533.40-0.45-1.29%11,78950.00%
SQ221216P000925002022-09-29 9:54AM EDT92.5035.9335.4035.850.00-18449.22%
SQ221216P000950002022-09-27 3:33PM EDT95.0040.6937.7038.150.00-207430.00%
SQ221216P000975002022-09-29 10:03AM EDT97.5040.8340.1040.450.00-12010.00%
SQ221216P001000002022-09-30 10:18AM EDT100.0043.5442.7543.15-0.69-1.56%21960.00%
SQ221216P001050002022-09-27 9:59AM EDT105.0049.1647.7048.050.00-101800.00%
SQ221216P001100002022-09-28 3:26PM EDT110.0051.3052.6553.000.00-1590.00%
SQ221216P001150002022-09-29 10:29AM EDT115.0058.6057.3557.900.00-100.00%
SQ221216P001200002022-09-26 10:47AM EDT120.0064.6862.3562.750.00-100.00%
SQ221216P001250002022-09-20 11:45AM EDT125.0062.2067.5567.950.00-500.00%
SQ221216P001300002022-09-14 3:25PM EDT130.0062.8572.5072.950.00-7400.00%
SQ221216P001350002022-08-31 9:43AM EDT135.0064.290.000.000.00-400.00%
SQ221216P001400002022-09-20 11:36AM EDT140.0077.2082.3582.800.00-100.00%
SQ221216P001450002022-08-31 1:27PM EDT145.0076.6087.5588.200.00-1800.00%
SQ221216P001500002022-08-17 1:41PM EDT150.0069.6884.2084.950.00-100.00%
SQ221216P001550002022-08-08 11:16AM EDT155.0065.4588.9089.700.00-110.00%
SQ221216P001600002022-07-29 10:11AM EDT160.0084.9590.0591.700.00-300.00%
SQ221216P001650002022-09-02 9:44AM EDT165.0097.35107.55108.250.00-100.00%
SQ221216P001700002022-09-16 10:29AM EDT170.00103.65112.60112.950.00-100.00%
SQ221216P001750002022-08-25 10:45AM EDT175.00100.40118.15119.350.00-10123.14%
SQ221216P001800002022-08-09 9:46AM EDT180.0096.00112.60114.700.00-100.00%
SQ221216P001850002022-09-22 10:30AM EDT185.00128.35127.35127.750.00-200.00%