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
84.71-3.70 (-4.19%)
收市價: 04:02PM EST
83.90 -0.81 (-0.96%)
市前: 04:00AM EST
價內期權
認購期權範圍2023年2月17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
SQ230217C000325002023-01-10 10:10AM EST32.5036.650.000.000.00-900.00%
SQ230217C000350002023-02-02 3:40PM EST35.0052.800.000.000.00-1000.00%
SQ230217C000375002023-01-17 10:56AM EST37.5037.100.000.000.00-300.00%
SQ230217C000400002023-02-01 10:38AM EST40.0041.000.000.000.00-1000.00%
SQ230217C000425002023-02-03 1:37PM EST42.5042.890.000.000.00-100.00%
SQ230217C000450002023-01-24 9:49AM EST45.0036.500.000.000.00-100.00%
SQ230217C000475002023-01-26 1:54PM EST47.5032.720.000.000.00-100.00%
SQ230217C000500002023-02-02 2:42PM EST50.0037.490.000.000.00-300.00%
SQ230217C000525002023-02-02 12:01PM EST52.5036.320.000.000.00-200.00%
SQ230217C000550002023-02-02 10:02AM EST55.0032.450.000.000.00-100.00%
SQ230217C000575002023-02-02 11:51AM EST57.5030.890.000.000.00-600.00%
SQ230217C000600002023-02-03 3:11PM EST60.0024.800.000.000.00-500.00%
SQ230217C000610002023-02-03 3:40PM EST61.0023.800.000.000.00-100.00%
SQ230217C000620002023-02-03 3:39PM EST62.0022.770.000.000.00-100.00%
SQ230217C000625002023-01-30 2:20PM EST62.5019.400.000.000.00-1800.00%
SQ230217C000630002023-02-02 2:34PM EST63.0025.230.000.000.00-200.00%
SQ230217C000640002023-02-01 2:31PM EST64.0017.600.000.000.00-100.00%
SQ230217C000650002023-02-03 3:28PM EST65.0020.080.000.000.00-700.00%
SQ230217C000660002023-02-03 12:30PM EST66.0021.410.000.000.00-200.00%
SQ230217C000670002023-02-03 2:52PM EST67.0017.970.000.000.00-8100.00%
SQ230217C000675002023-02-02 10:41AM EST67.5021.650.000.000.00-1200.00%
SQ230217C000680002023-02-03 3:24PM EST68.0017.180.000.000.00-300.00%
SQ230217C000690002023-02-03 3:48PM EST69.0015.890.000.000.00-200.00%
SQ230217C000700002023-02-03 3:54PM EST70.0015.070.000.000.00-8600.00%
SQ230217C000710002023-02-03 3:39PM EST71.0014.150.000.000.00-1100.00%
SQ230217C000720002023-02-03 2:06PM EST72.0013.450.000.000.00-700.00%
SQ230217C000725002023-02-03 3:35PM EST72.5012.720.000.000.00-1400.00%
SQ230217C000730002023-02-03 11:59AM EST73.0014.580.000.000.00-300.00%
SQ230217C000740002023-02-03 11:49AM EST74.0013.650.000.000.00-600.00%
SQ230217C000750002023-02-03 3:35PM EST75.0010.520.000.000.00-4700.00%
SQ230217C000760002023-02-03 3:56PM EST76.009.970.000.000.00-4000.00%
SQ230217C000770002023-02-03 12:09PM EST77.0010.990.000.000.00-1700.00%
SQ230217C000775002023-02-03 3:59PM EST77.508.750.000.000.00-10900.00%
SQ230217C000780002023-02-03 1:48PM EST78.008.600.000.000.00-4100.00%
SQ230217C000790002023-02-03 3:17PM EST79.007.850.000.000.00-3100.00%
SQ230217C000800002023-02-03 3:58PM EST80.006.950.000.000.00-17700.00%
SQ230217C000810002023-02-03 3:42PM EST81.006.250.000.000.00-4400.00%
SQ230217C000820002023-02-03 3:59PM EST82.005.650.000.000.00-5900.00%
SQ230217C000825002023-02-03 3:41PM EST82.505.430.000.000.00-10200.00%
SQ230217C000830002023-02-03 3:58PM EST83.005.100.000.000.00-18800.00%
SQ230217C000840002023-02-03 3:49PM EST84.004.350.000.000.00-28900.00%
SQ230217C000850002023-02-03 3:56PM EST85.004.030.000.000.00-66600.78%
SQ230217C000860002023-02-03 3:46PM EST86.003.490.000.000.00-28503.13%
SQ230217C000870002023-02-03 3:49PM EST87.003.050.000.000.00-53403.13%
SQ230217C000875002023-02-03 3:59PM EST87.502.910.000.000.00-33106.25%
SQ230217C000880002023-02-03 3:56PM EST88.002.740.000.000.00-43206.25%
SQ230217C000890002023-02-03 3:59PM EST89.002.420.000.000.00-3,50806.25%
SQ230217C000900002023-02-03 3:58PM EST90.002.100.000.000.00-64106.25%
SQ230217C000910002023-02-03 3:49PM EST91.001.750.000.000.00-365012.50%
SQ230217C000920002023-02-03 3:57PM EST92.001.590.000.000.00-327012.50%
SQ230217C000930002023-02-03 3:41PM EST93.001.370.000.000.00-146012.50%
SQ230217C000940002023-02-03 3:29PM EST94.001.170.000.000.00-145012.50%
SQ230217C000950002023-02-03 3:58PM EST95.001.000.000.000.00-187012.50%
SQ230217C000975002023-02-03 3:58PM EST97.500.680.000.000.00-62-12.50%
SQ230217C001000002023-02-03 3:59PM EST100.000.450.000.000.00-1,136025.00%
SQ230217C001050002023-02-03 3:50PM EST105.000.210.000.000.00-481025.00%
SQ230217C001100002023-02-03 3:11PM EST110.000.120.000.000.00-55025.00%
SQ230217C001150002023-02-03 3:23PM EST115.000.060.000.000.00-51050.00%
SQ230217C001200002023-02-03 2:14PM EST120.000.040.000.000.00-87050.00%
認沽盤範圍2023年2月17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
SQ230217P000325002023-01-27 11:16AM EST32.500.010.000.000.00-199050.00%
SQ230217P000350002023-02-02 11:49AM EST35.000.010.000.000.00-4050.00%
SQ230217P000375002023-02-03 12:41PM EST37.500.010.000.000.00-26050.00%
SQ230217P000400002023-02-03 11:17AM EST40.000.020.000.000.00-9050.00%
SQ230217P000425002023-02-03 1:36PM EST42.500.010.000.000.00-22050.00%
SQ230217P000450002023-02-03 12:00PM EST45.000.010.000.000.00-1050.00%
SQ230217P000475002023-02-03 3:38PM EST47.500.020.000.000.00-8050.00%
SQ230217P000500002023-02-03 3:38PM EST50.000.020.000.000.00-105050.00%
SQ230217P000525002023-02-03 1:44PM EST52.500.030.000.000.00-110050.00%
SQ230217P000550002023-02-03 1:54PM EST55.000.040.000.000.00-11050.00%
SQ230217P000575002023-02-03 2:26PM EST57.500.040.000.000.00-42050.00%
SQ230217P000600002023-02-03 3:37PM EST60.000.070.000.000.00-18050.00%
SQ230217P000610002023-02-03 10:57AM EST61.000.070.000.000.00-15050.00%
SQ230217P000620002023-02-03 1:15PM EST62.000.080.000.000.00-57050.00%
SQ230217P000625002023-02-03 3:20PM EST62.500.100.000.000.00-39050.00%
SQ230217P000630002023-02-03 3:27PM EST63.000.100.000.000.00-23050.00%
SQ230217P000640002023-02-03 10:15AM EST64.000.110.000.000.00-2025.00%
SQ230217P000650002023-02-03 3:14PM EST65.000.150.000.000.00-109025.00%
SQ230217P000660002023-02-03 2:07PM EST66.000.190.000.000.00-4025.00%
SQ230217P000670002023-02-03 2:32PM EST67.000.210.000.000.00-15025.00%
SQ230217P000675002023-02-03 2:50PM EST67.500.230.000.000.00-31025.00%
SQ230217P000680002023-02-03 3:58PM EST68.000.270.000.000.00-1025.00%
SQ230217P000690002023-02-03 3:01PM EST69.000.330.000.000.00-70025.00%
SQ230217P000700002023-02-03 3:35PM EST70.000.390.000.000.00-232025.00%
SQ230217P000710002023-02-03 3:49PM EST71.000.470.000.000.00-35025.00%
SQ230217P000720002023-02-03 2:45PM EST72.000.540.000.000.00-23025.00%
SQ230217P000725002023-02-03 3:31PM EST72.500.590.000.000.00-34025.00%
SQ230217P000730002023-02-03 1:52PM EST73.000.620.000.000.00-32025.00%
SQ230217P000740002023-02-03 3:58PM EST74.000.800.000.000.00-76012.50%
SQ230217P000750002023-02-03 3:59PM EST75.000.950.000.000.00-634012.50%
SQ230217P000760002023-02-03 3:17PM EST76.001.080.000.000.00-99012.50%
SQ230217P000770002023-02-03 3:31PM EST77.001.300.000.000.00-578012.50%
SQ230217P000775002023-02-03 3:36PM EST77.501.450.000.000.00-183012.50%
SQ230217P000780002023-02-03 3:56PM EST78.001.550.000.000.00-170012.50%
SQ230217P000790002023-02-03 3:25PM EST79.001.760.000.000.00-131012.50%
SQ230217P000800002023-02-03 3:58PM EST80.002.120.000.000.00-68006.25%
SQ230217P000810002023-02-03 3:29PM EST81.002.420.000.000.00-26106.25%
SQ230217P000820002023-02-03 3:59PM EST82.002.830.000.000.00-34106.25%
SQ230217P000825002023-02-03 3:59PM EST82.503.040.000.000.00-23203.13%
SQ230217P000830002023-02-03 3:59PM EST83.003.250.000.000.00-54603.13%
SQ230217P000840002023-02-03 3:54PM EST84.003.700.000.000.00-19701.56%
SQ230217P000850002023-02-03 3:58PM EST85.004.190.000.000.00-60000.00%
SQ230217P000860002023-02-03 3:58PM EST86.004.740.000.000.00-62300.00%
SQ230217P000870002023-02-03 2:28PM EST87.005.250.000.000.00-24300.00%
SQ230217P000875002023-02-03 2:43PM EST87.505.350.000.000.00-15000.00%
SQ230217P000880002023-02-03 3:57PM EST88.005.850.000.000.00-20800.00%
SQ230217P000890002023-02-03 3:53PM EST89.006.650.000.000.00-23900.00%
SQ230217P000900002023-02-03 3:46PM EST90.007.400.000.000.00-8500.00%
SQ230217P000910002023-02-03 2:58PM EST91.008.100.000.000.00-8000.00%
SQ230217P000920002023-02-03 3:46PM EST92.008.900.000.000.00-7900.00%
SQ230217P000930002023-02-03 3:41PM EST93.009.450.000.000.00-15800.00%
SQ230217P000940002023-02-03 3:00PM EST94.0010.600.000.000.00-8900.00%
SQ230217P000950002023-02-03 3:55PM EST95.0011.080.000.000.00-5800.00%
SQ230217P000975002023-02-03 3:53PM EST97.5013.500.000.000.00-77-0.00%
SQ230217P001000002023-02-03 3:53PM EST100.0015.800.000.000.00-200.00%
SQ230217P001050002023-02-02 3:37PM EST105.0017.550.000.000.00-2600.00%
SQ230217P001100002023-02-03 11:49AM EST110.0022.750.000.000.00-200.00%
SQ230217P001150002023-02-02 9:38AM EST115.0027.250.000.000.00-100.00%