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
56.38+0.48 (+0.86%)
市場開市。 截至 01:10PM EDT。
價內期權
認購期權範圍2023年3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
SQ230317C000325002022-09-28 9:57AM EDT32.5026.6526.8027.300.00-11798.00%
SQ230317C000350002022-09-26 11:07AM EDT35.0023.9624.9525.300.00-1795.11%
SQ230317C000375002022-09-27 2:13PM EDT37.5021.4523.1023.450.00-1792.53%
SQ230317C000400002022-09-27 3:01PM EDT40.0020.0021.4021.750.00-1990.88%
SQ230317C000425002022-09-22 3:11PM EDT42.5019.3019.6520.000.00-152688.21%
SQ230317C000450002022-09-29 11:43AM EDT45.0017.7518.0518.300.00-22585.91%
SQ230317C000475002022-09-27 3:25PM EDT47.5015.4516.5516.700.00-45083.95%
SQ230317C000500002022-09-30 11:56AM EDT50.0015.4515.0515.25+0.50+3.34%319582.06%
SQ230317C000525002022-09-29 3:31PM EDT52.5013.6013.6513.950.00-68680.59%
SQ230317C000550002022-09-30 11:47AM EDT55.0012.9512.5012.65-1.01-7.23%169979.49%
SQ230317C000575002022-09-30 11:22AM EDT57.5012.1511.3511.50+0.50+4.29%36778.39%
SQ230317C000600002022-09-30 9:54AM EDT60.0010.2510.3010.45+0.10+0.99%1117677.50%
SQ230317C000625002022-09-30 11:58AM EDT62.509.609.309.40+0.40+4.35%5420276.31%
SQ230317C000650002022-09-30 11:40AM EDT65.008.678.358.50+0.37+4.46%1223275.33%
SQ230317C000675002022-09-30 11:57AM EDT67.507.807.557.65+0.35+4.70%5512974.57%
SQ230317C000700002022-09-30 11:40AM EDT70.007.026.806.95+0.27+4.00%2377974.07%
SQ230317C000725002022-09-30 11:42AM EDT72.506.306.106.25+0.20+3.28%6119273.34%
SQ230317C000750002022-09-30 11:42AM EDT75.005.655.455.65-0.20-3.42%4235972.75%
SQ230317C000775002022-09-30 11:42AM EDT77.505.094.905.05-0.01-0.20%4952772.14%
SQ230317C000800002022-09-30 11:16AM EDT80.004.904.404.55+0.50+11.36%5840271.73%
SQ230317C000825002022-09-30 12:54PM EDT82.503.953.954.050.00-115171.17%
SQ230317C000850002022-09-30 12:50PM EDT85.003.613.503.65+0.04+1.12%849070.68%
SQ230317C000875002022-09-30 12:50PM EDT87.503.223.103.30-0.13-3.88%112070.28%
SQ230317C000900002022-09-30 10:24AM EDT90.002.992.832.95+0.13+4.55%539270.14%
SQ230317C000925002022-09-30 10:40AM EDT92.502.832.512.63+0.16+5.99%1459669.64%
SQ230317C000950002022-09-30 10:05AM EDT95.002.302.262.37-0.10-4.17%1153669.48%
SQ230317C000975002022-09-29 11:15AM EDT97.502.072.032.140.00-10221269.32%
SQ230317C001000002022-09-30 11:22AM EDT100.002.051.831.92+0.18+9.63%30084369.14%
SQ230317C001050002022-09-30 11:55AM EDT105.001.541.451.58-0.01-0.65%141968.80%
SQ230317C001100002022-09-30 11:40AM EDT110.001.261.191.29+0.01+0.80%1378968.70%
SQ230317C001150002022-09-29 3:35PM EDT115.001.020.981.060.00-3985468.68%
SQ230317C001200002022-09-29 3:08PM EDT120.000.850.810.890.00-7635568.80%
SQ230317C001250002022-09-30 9:56AM EDT125.000.700.680.76-0.01-1.41%2436769.14%
SQ230317C001300002022-09-26 11:45AM EDT130.000.510.540.630.00-138768.85%
SQ230317C001350002022-09-30 12:34PM EDT135.000.490.490.53-0.01-2.00%49363169.43%
認沽盤範圍2023年3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
SQ230317P000325002022-09-30 11:34AM EDT32.502.232.302.35+0.01+0.45%70099186.77%
SQ230317P000350002022-09-30 11:46AM EDT35.002.822.812.91-0.23-7.54%101,50884.69%
SQ230317P000375002022-09-30 10:09AM EDT37.503.553.403.50-0.10-2.74%52,38682.53%
SQ230317P000400002022-09-29 1:11PM EDT40.004.354.104.250.00-4497081.08%
SQ230317P000425002022-09-29 10:31AM EDT42.505.204.905.000.00-1276579.39%
SQ230317P000450002022-09-30 12:39PM EDT45.005.755.705.85-0.35-5.74%41,09677.51%
SQ230317P000475002022-09-30 11:51AM EDT47.506.706.656.80-0.38-5.37%11025376.05%
SQ230317P000500002022-09-30 12:32PM EDT50.007.777.707.85-0.28-3.48%103,36674.74%
SQ230317P000525002022-09-30 12:01PM EDT52.508.908.708.95-0.55-5.82%81,31572.86%
SQ230317P000550002022-09-30 11:19AM EDT55.009.7010.0010.15-0.90-8.49%2073971.84%
SQ230317P000575002022-09-30 12:54PM EDT57.5011.4011.3511.45-0.15-1.30%431,83070.76%
SQ230317P000600002022-09-30 11:59AM EDT60.0012.7012.7012.85-0.80-5.93%161,46369.48%
SQ230317P000625002022-09-30 10:39AM EDT62.5013.7014.2514.40-0.65-4.53%2382168.84%
SQ230317P000650002022-09-30 11:26AM EDT65.0015.3515.8015.90-0.72-4.48%475367.53%
SQ230317P000675002022-09-30 12:00PM EDT67.5017.4517.3017.50-0.75-4.12%813565.88%
SQ230317P000700002022-09-29 9:33AM EDT70.0019.2019.1519.250.00-236765.42%
SQ230317P000725002022-09-28 1:49PM EDT72.5020.5920.9021.100.00-1029664.50%
SQ230317P000750002022-09-28 3:03PM EDT75.0021.5522.7522.900.00-321,60563.31%
SQ230317P000775002022-09-28 1:23PM EDT77.5024.1024.6524.85-0.18-0.74%1015362.35%
SQ230317P000800002022-09-30 10:09AM EDT80.0027.0526.5526.90-1.50-5.25%229261.35%
SQ230317P000825002022-09-30 9:42AM EDT82.5029.4028.7028.95+0.80+2.80%121460.91%
SQ230317P000850002022-09-30 10:10AM EDT85.0031.0030.7531.05+0.17+0.55%520259.86%
SQ230317P000875002022-09-28 12:48PM EDT87.5032.5432.9533.200.00-1815459.28%
SQ230317P000900002022-09-27 9:50AM EDT90.0035.9935.1535.350.00-625858.30%
SQ230317P000925002022-09-28 12:30PM EDT92.5036.7437.3037.600.00-223157.13%
SQ230317P000950002022-09-30 10:47AM EDT95.0039.2039.5039.85+0.28+0.72%246455.71%
SQ230317P000975002022-09-27 11:04AM EDT97.5042.5641.9042.200.00-106855.91%
SQ230317P001000002022-09-28 11:41AM EDT100.0044.3144.1544.450.00-1221353.81%
SQ230317P001050002022-09-29 3:43PM EDT105.0049.6648.9049.250.00-114252.73%
SQ230317P001100002022-09-27 1:50PM EDT110.0055.9453.6053.950.00-310452.59%
SQ230317P001150002022-09-27 1:50PM EDT115.0060.8058.4558.900.00-18453.81%
SQ230317P001200002022-09-30 11:58AM EDT120.0063.4563.3563.85-2.38-3.62%157454.64%
SQ230317P001250002022-09-23 2:56PM EDT125.0069.9067.9569.150.00-3365.33%
SQ230317P001300002022-09-29 10:09AM EDT130.0073.5073.1073.950.00-181562.55%
SQ230317P001350002022-09-21 3:51PM EDT135.0075.8577.9578.900.00-135063.14%