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
56.43+0.53 (+0.95%)
市場開市。 截至 01:13PM EDT。
價內期權
認購期權範圍2023年1月20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
SQ230120C000300002022-09-27 3:01PM EDT30.0029.1527.6528.15+2.70+10.21%1402100.93%
SQ230120C000325002022-09-22 3:21PM EDT32.5025.5025.7026.150.00-1103100.46%
SQ230120C000350002022-09-28 1:09PM EDT35.0024.6023.6023.950.00-134495.80%
SQ230120C000375002022-09-29 1:53PM EDT37.5021.1521.6022.050.00-35693.51%
SQ230120C000400002022-09-29 2:34PM EDT40.0019.3319.7020.100.00-112790.70%
SQ230120C000425002022-09-26 10:46AM EDT42.5017.4517.9518.250.00-12288.57%
SQ230120C000450002022-09-27 11:52AM EDT45.0015.2016.2516.650.00-341687.21%
SQ230120C000475002022-09-30 10:37AM EDT47.5015.9014.5514.80+1.40+9.66%117283.76%
SQ230120C000500002022-09-29 2:47PM EDT50.0012.8013.1013.250.00-1456882.25%
SQ230120C000525002022-09-30 10:41AM EDT52.5012.6911.7011.90+1.08+9.30%17481.01%
SQ230120C000550002022-09-30 11:15AM EDT55.0011.4510.3510.50+0.85+8.02%526679.00%
SQ230120C000575002022-09-29 3:19PM EDT57.509.239.159.400.00-3934778.11%
SQ230120C000600002022-09-30 9:31AM EDT60.008.008.158.25-0.15-1.84%174777.08%
SQ230120C000625002022-09-30 12:46PM EDT62.507.307.157.25+0.25+3.55%4141275.94%
SQ230120C000650002022-09-30 12:44PM EDT65.006.406.256.35+0.19+3.06%531,19074.90%
SQ230120C000675002022-09-30 12:47PM EDT67.505.555.405.55+0.11+2.02%4788573.82%
SQ230120C000700002022-09-30 12:47PM EDT70.004.854.704.85+0.15+3.19%881,79273.11%
SQ230120C000725002022-09-30 11:15AM EDT72.504.704.104.25+0.25+5.62%1680472.64%
SQ230120C000750002022-09-30 11:10AM EDT75.004.103.553.65+0.49+13.57%2032,06071.83%
SQ230120C000775002022-09-30 12:48PM EDT77.503.203.053.15+0.03+0.95%1371071.12%
SQ230120C000800002022-09-30 9:58AM EDT80.002.872.672.75+0.12+4.36%24,39970.95%
SQ230120C000825002022-09-29 3:01PM EDT82.502.342.282.360.00-3299970.29%
SQ230120C000850002022-09-30 11:53AM EDT85.002.101.982.05+0.05+2.44%32,77770.07%
SQ230120C000875002022-09-29 3:10PM EDT87.502.031.701.77+0.25+14.04%161769.68%
SQ230120C000900002022-09-30 11:26AM EDT90.001.681.471.53+0.11+7.01%133,80769.43%
SQ230120C000925002022-09-30 9:35AM EDT92.501.341.301.34-0.04-2.90%474669.56%
SQ230120C000950002022-09-30 12:58PM EDT95.001.111.111.16-0.07-5.93%134,08569.26%
SQ230120C000975002022-09-30 10:59AM EDT97.501.130.961.01+0.10+9.71%102,45869.14%
SQ230120C001000002022-09-30 11:09AM EDT100.001.020.840.88+0.09+9.68%2310,01369.14%
SQ230120C001050002022-09-30 12:21PM EDT105.000.680.650.68-0.03-4.23%146,90469.34%
SQ230120C001100002022-09-29 3:37PM EDT110.000.560.480.540.00-102,33769.34%
SQ230120C001150002022-09-29 2:30PM EDT115.000.450.400.420.00-51,01669.97%
SQ230120C001200002022-09-30 12:01PM EDT120.000.330.320.34-0.02-5.71%74,36670.46%
SQ230120C001250002022-09-29 11:32AM EDT125.000.280.260.270.00-262,85470.90%
SQ230120C001300002022-09-30 12:01PM EDT130.000.230.200.230.00-374,86071.29%
SQ230120C001350002022-09-30 11:40AM EDT135.000.200.180.190.00-2201,67072.27%
SQ230120C001400002022-09-30 11:12AM EDT140.000.190.150.17+0.04+26.67%356,02073.24%
SQ230120C001450002022-09-29 2:36PM EDT145.000.150.130.160.00-1392,02974.51%
SQ230120C001500002022-09-29 10:34AM EDT150.000.130.110.13+0.02+18.18%76,69674.80%
SQ230120C001550002022-09-29 11:04AM EDT155.000.110.100.120.00-1552,20176.07%
SQ230120C001600002022-09-29 9:32AM EDT160.000.090.090.100.00-92,04276.76%
SQ230120C001650002022-09-28 11:40AM EDT165.000.090.080.090.00-12,26277.54%
SQ230120C001700002022-09-29 12:23PM EDT170.000.070.070.090.00-62,29078.71%
SQ230120C001750002022-09-28 2:30PM EDT175.000.070.060.080.00-15,11979.30%
SQ230120C001800002022-09-30 9:59AM EDT180.000.050.060.07-0.02-28.57%63,52580.27%
SQ230120C001850002022-09-23 9:32AM EDT185.000.060.050.070.00-331,77281.25%
SQ230120C001900002022-09-26 10:16AM EDT190.000.050.050.060.00-12,51782.03%
SQ230120C001950002022-09-26 3:08PM EDT195.000.040.040.060.00-31,22982.42%
SQ230120C002000002022-09-30 11:40AM EDT200.000.050.050.070.00-311,47685.55%
SQ230120C002100002022-09-29 10:13AM EDT210.000.040.040.060.00-13,58386.72%
SQ230120C002200002022-09-28 1:41PM EDT220.000.050.040.060.00-13,12189.06%
SQ230120C002300002022-09-23 10:32AM EDT230.000.040.030.050.00-24,42789.84%
SQ230120C002400002022-09-29 3:50PM EDT240.000.040.030.050.00-14,55892.19%
SQ230120C002500002022-09-28 1:21PM EDT250.000.030.030.040.00-713,17592.97%
SQ230120C002600002022-09-26 3:02PM EDT260.000.030.030.040.00-23,17894.92%
SQ230120C002700002022-09-29 12:20PM EDT270.000.030.030.040.00-2003,54896.88%
SQ230120C002800002022-09-23 11:28AM EDT280.000.020.020.040.00-11,37397.66%
SQ230120C002900002022-09-28 2:19PM EDT290.000.030.020.030.00-135,93397.66%
SQ230120C003000002022-09-29 9:58AM EDT300.000.020.020.030.00-34,20499.22%
SQ230120C003100002022-09-29 12:45PM EDT310.000.020.010.060.00-1559104.30%
SQ230120C003200002022-09-29 12:48PM EDT320.000.020.020.030.00-51,267102.73%
SQ230120C003300002022-09-28 12:38PM EDT330.000.020.010.030.00-1741102.34%
SQ230120C003400002022-09-19 3:40PM EDT340.000.020.020.060.00-21,068110.16%
SQ230120C003500002022-09-30 11:15AM EDT350.000.030.010.03+0.02+200.00%16,808105.47%
SQ230120C003600002022-09-29 3:27PM EDT360.000.010.000.030.00-12,534104.69%
SQ230120C003700002022-08-31 10:04AM EDT370.000.020.010.060.00-201,185113.28%
SQ230120C003800002022-08-30 9:30AM EDT380.000.070.000.000.00-11,10950.00%
SQ230120C003900002022-09-01 3:21PM EDT390.000.020.000.030.00-2420107.81%
SQ230120C004000002022-09-01 9:45AM EDT400.000.020.000.030.00-15644109.38%
SQ230120C004100002022-09-29 10:21AM EDT410.000.020.000.030.00-1001,072110.94%
SQ230120C004200002022-09-28 3:38PM EDT420.000.010.010.030.00-1099,978114.06%
認沽盤範圍2023年1月20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
SQ230120P000300002022-09-30 12:54PM EDT30.001.151.121.15-0.11-8.73%622,86393.41%
SQ230120P000325002022-09-30 9:37AM EDT32.501.661.471.52+0.14+9.21%63,16491.16%
SQ230120P000350002022-09-30 11:59AM EDT35.001.901.901.93-0.16-7.77%182,31788.87%
SQ230120P000375002022-09-30 10:11AM EDT37.502.402.382.45-0.18-6.98%798086.77%
SQ230120P000400002022-09-30 10:11AM EDT40.003.002.933.05-0.20-6.25%812,77484.69%
SQ230120P000425002022-09-29 3:36PM EDT42.503.853.603.700.00-91,57282.72%
SQ230120P000450002022-09-29 1:07PM EDT45.004.604.304.400.00-285,82980.29%
SQ230120P000475002022-09-30 10:33AM EDT47.505.005.205.30-0.55-9.91%141,83279.03%
SQ230120P000500002022-09-30 12:50PM EDT50.006.126.156.25-0.38-5.85%23,55577.34%
SQ230120P000525002022-09-30 12:20PM EDT52.507.207.157.30+0.27+3.90%51,65375.49%
SQ230120P000550002022-09-30 12:55PM EDT55.008.408.408.50-0.67-7.39%177,61974.51%
SQ230120P000575002022-09-30 11:23AM EDT57.509.259.659.75-0.86-8.51%402,97372.91%
SQ230120P000600002022-09-30 11:25AM EDT60.0010.6011.0011.10-0.92-7.99%435,22271.34%
SQ230120P000625002022-09-30 12:00PM EDT62.5012.5012.5012.65-0.55-4.21%4080170.40%
SQ230120P000650002022-09-30 12:27PM EDT65.0014.2014.1514.25-0.70-4.70%1315,14069.51%
SQ230120P000675002022-09-30 12:17PM EDT67.5015.7515.8015.90+1.35+9.38%1563168.09%
SQ230120P000700002022-09-30 12:40PM EDT70.0017.5517.5517.75-0.95-5.14%125,84667.21%
SQ230120P000725002022-09-30 9:57AM EDT72.5019.8519.4019.65+1.02+5.42%694666.28%
SQ230120P000750002022-09-30 10:22AM EDT75.0021.3021.4021.55+1.64+8.34%2010,00365.38%
SQ230120P000775002022-09-29 12:04PM EDT77.5023.3123.4023.650.00-19078964.77%
SQ230120P000800002022-09-30 12:55PM EDT80.0025.4525.5025.75-1.10-4.14%24,72764.09%
SQ230120P000825002022-09-30 10:35AM EDT82.5026.9027.5527.95-0.28-1.03%229063.04%
SQ230120P000850002022-09-28 12:38PM EDT85.0029.4029.9030.050.00-62,50962.60%
SQ230120P000875002022-09-27 9:50AM EDT87.5033.0031.9532.200.00-155059.69%
SQ230120P000900002022-09-30 10:53AM EDT90.0033.6034.3534.70-1.41-4.03%173,03461.50%
SQ230120P000925002022-09-30 10:53AM EDT92.5035.9136.6537.00-1.44-3.86%1754460.50%
SQ230120P000950002022-09-28 2:56PM EDT95.0037.4038.5039.950.00-13,51760.84%
SQ230120P000975002022-09-27 9:50AM EDT97.5042.4041.2541.800.00-443358.50%
SQ230120P001000002022-09-29 1:38PM EDT100.0044.4743.8044.300.00-136,63961.13%
SQ230120P001050002022-09-30 11:14AM EDT105.0047.4148.5549.00-1.89-3.83%306,36256.15%
SQ230120P001100002022-09-30 11:38AM EDT110.0053.1453.2554.60-0.96-1.77%52,29965.04%
SQ230120P001150002022-09-29 3:35PM EDT115.0059.1758.2559.000.00-5068252.73%
SQ230120P001200002022-09-29 3:07PM EDT120.0064.3763.1563.900.00-252,28870.61%
SQ230120P001250002022-09-28 3:51PM EDT125.0066.4068.3068.900.00-80127154.30%
SQ230120P001300002022-09-28 3:47PM EDT130.0071.0573.2074.000.00-9,9951,66356.64%
SQ230120P001350002022-09-28 3:51PM EDT135.0076.6078.2578.900.00-1746951.56%
SQ230120P001400002022-09-28 3:47PM EDT140.0081.4083.2583.850.00-3,87471079.59%
SQ230120P001450002022-09-28 3:47PM EDT145.0086.0088.3588.900.00-1,86037566.80%
SQ230120P001500002022-09-28 3:47PM EDT150.0090.9093.3093.900.00-4,35064665.04%
SQ230120P001550002022-09-28 3:47PM EDT155.0095.9598.3098.950.00-1,91529970.90%
SQ230120P001600002022-09-28 3:51PM EDT160.00100.40103.10103.850.00-1,57023788.62%
SQ230120P001650002022-09-28 3:47PM EDT165.00105.90107.80109.350.00-1,84535462.50%
SQ230120P001700002022-09-29 10:01AM EDT170.00113.35113.10114.050.00-145264.06%
SQ230120P001750002022-09-29 9:56AM EDT175.00118.20118.05118.850.00-153894.53%
SQ230120P001800002022-09-28 3:47PM EDT180.00120.80123.30123.900.00-8,5001,96975.39%
SQ230120P001850002022-09-28 3:43PM EDT185.00125.80128.35129.000.00-5,28083786.91%
SQ230120P001900002022-09-28 3:43PM EDT190.00131.00133.20133.950.00-3,60051070.31%
SQ230120P001950002022-09-16 3:39PM EDT195.00129.85138.15139.000.00-100071.88%
SQ230120P002000002022-09-30 12:33PM EDT200.00143.60143.40143.90+0.10+0.07%502,75989.06%
SQ230120P002100002022-09-29 10:14AM EDT210.00153.70153.15153.900.00-20972108.79%
SQ230120P002200002022-09-29 10:14AM EDT220.00163.70163.35163.900.00-15491.21%
SQ230120P002300002022-09-28 3:43PM EDT230.00170.90173.35174.000.00-2,81044299.80%
SQ230120P002400002022-09-28 3:51PM EDT240.00180.90183.20184.250.00-5,890877106.84%
SQ230120P002500002022-09-28 3:43PM EDT250.00191.15193.05194.550.00-3,235629114.45%
SQ230120P002600002022-09-29 10:40AM EDT260.00204.00202.85204.050.00-561,042128.81%
SQ230120P002700002022-09-28 3:47PM EDT270.00211.10213.25214.000.00-3,550579102.73%
SQ230120P002800002022-09-28 3:51PM EDT280.00220.05223.35223.950.00-540107108.20%
SQ230120P002900002022-09-28 10:32AM EDT290.00233.40233.00234.050.00-50135.74%
SQ230120P003000002022-09-28 3:24PM EDT300.00241.00243.15244.250.00-2524117.77%
SQ230120P003100002022-09-28 3:24PM EDT310.00251.50252.85254.550.00-2522119.53%
SQ230120P003200002022-09-22 9:49AM EDT320.00263.40262.85264.500.00-20118.75%
SQ230120P003300002022-09-22 11:11AM EDT330.00273.75273.10274.400.00-10127.54%
SQ230120P003400002022-09-23 12:02PM EDT340.00284.55283.05284.250.00-10119.14%
SQ230120P003500002022-08-11 11:51AM EDT350.00263.00274.90276.300.00-200.00%
SQ230120P003600002022-09-30 12:00PM EDT360.00303.35302.80304.25-0.15-0.05%10156.59%
SQ230120P003700002022-03-07 12:33PM EDT370.00269.66239.20242.600.00-10520.00%
SQ230120P003800002022-09-23 9:44AM EDT380.00324.55323.05324.100.00-10107.81%
SQ230120P003900002022-09-26 10:21AM EDT390.00333.05333.15334.550.00-10144.04%
SQ230120P004000002022-09-29 10:03AM EDT400.00343.40342.90344.300.00-10119.14%
SQ230120P004100002022-09-30 11:01AM EDT410.00352.45353.05354.40-1.75-0.49%10137.89%
SQ230120P004200002022-09-22 11:19AM EDT420.00364.10363.25364.300.00-10143.36%