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 12:56PM EDT。
價內期權
認購期權範圍2023年6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
SQ230616C000300002022-09-29 10:32AM EDT30.0030.1830.2030.900.00-218198.17%
SQ230616C000325002022-09-27 11:52AM EDT32.5026.9528.4528.850.00-812394.78%
SQ230616C000350002022-09-27 12:02PM EDT35.0025.0526.6027.200.00-335392.50%
SQ230616C000375002022-09-15 11:54AM EDT37.5024.7524.9525.35-12.10-32.84%19789.90%
SQ230616C000400002022-09-30 10:01AM EDT40.0023.0523.2523.85+0.55+2.44%111388.15%
SQ230616C000425002022-09-22 1:32PM EDT42.5021.1021.6022.000.00-37984.99%
SQ230616C000450002022-09-27 12:08PM EDT45.0018.8020.2520.550.00-115383.96%
SQ230616C000475002022-09-29 1:12PM EDT47.5019.1018.9519.150.00-926382.87%
SQ230616C000500002022-09-29 3:24PM EDT50.0017.3417.5517.900.00-30045581.57%
SQ230616C000525002022-09-30 10:34AM EDT52.5017.1216.3016.55+1.97+13.00%15580.09%
SQ230616C000550002022-09-30 10:48AM EDT55.0015.9515.1015.35+1.15+7.77%1617478.89%
SQ230616C000575002022-09-29 3:15PM EDT57.5013.8014.0514.200.00-35877.94%
SQ230616C000600002022-09-30 11:26AM EDT60.0013.7012.8513.10+1.15+9.16%218976.42%
SQ230616C000625002022-09-29 10:38AM EDT62.5011.8312.0012.100.00-13075.83%
SQ230616C000650002022-09-29 3:41PM EDT65.0010.8011.0011.200.00-5945274.84%
SQ230616C000675002022-09-29 3:43PM EDT67.509.9410.2010.350.00-14521074.23%
SQ230616C000700002022-09-30 12:20PM EDT70.009.459.359.50+0.25+2.72%31,26473.23%
SQ230616C000725002022-09-30 12:01PM EDT72.508.708.558.75+0.30+3.57%1422372.39%
SQ230616C000750002022-09-30 11:04AM EDT75.008.507.908.05+0.75+9.68%181971.83%
SQ230616C000775002022-09-29 3:24PM EDT77.507.157.257.450.00-12117571.31%
SQ230616C000800002022-09-30 12:10PM EDT80.006.856.656.800.00-65,07970.57%
SQ230616C000825002022-09-30 11:39AM EDT82.506.356.156.30+0.15+2.42%462470.30%
SQ230616C000850002022-09-29 2:36PM EDT85.005.555.605.850.00-43181769.85%
SQ230616C000875002022-09-30 10:03AM EDT87.505.255.155.30+0.10+1.94%218569.19%
SQ230616C000900002022-09-30 10:01AM EDT90.004.754.804.90+0.06+1.28%383569.07%
SQ230616C000925002022-09-29 2:26PM EDT92.504.314.354.500.00-2624868.48%
SQ230616C000950002022-09-30 11:11AM EDT95.004.454.004.15+0.33+8.01%540668.19%
SQ230616C000975002022-09-30 9:54AM EDT97.503.653.603.80+0.05+1.39%137767.55%
SQ230616C001000002022-09-30 11:07AM EDT100.003.753.403.50+0.25+7.14%304,93667.60%
SQ230616C001050002022-09-30 10:31AM EDT105.003.072.792.96+0.22+7.72%6168766.74%
SQ230616C001100002022-09-29 2:45PM EDT110.002.382.372.530.00-679,99066.41%
SQ230616C001150002022-09-30 10:29AM EDT115.002.232.002.18+0.20+9.85%178466.11%
SQ230616C001200002022-09-29 3:00PM EDT120.001.781.701.830.00-5284665.67%
SQ230616C001250002022-09-29 1:24PM EDT125.001.521.441.580.00-2168165.45%
SQ230616C001300002022-09-30 10:09AM EDT130.001.341.231.37+0.03+2.29%1399865.33%
SQ230616C001350002022-09-30 10:11AM EDT135.001.281.051.19+0.16+14.29%2759865.21%
SQ230616C001400002022-09-30 10:33AM EDT140.001.060.901.04+0.10+10.42%372065.14%
SQ230616C001450002022-09-30 9:57AM EDT145.000.850.790.900.00-1032365.14%
SQ230616C001500002022-09-29 3:05PM EDT150.000.720.670.780.00-102,57364.94%
SQ230616C001550002022-09-26 3:52PM EDT155.000.580.580.690.00-969764.94%
SQ230616C001600002022-09-28 3:03PM EDT160.000.640.490.610.00-21,40264.84%
SQ230616C001650002022-09-21 10:45AM EDT165.000.700.430.560.00-127065.14%
SQ230616C001700002022-09-22 3:42PM EDT170.000.450.390.540.00-687165.82%
SQ230616C001750002022-09-21 10:15AM EDT175.000.550.370.480.00-120866.21%
SQ230616C001800002022-09-23 10:37AM EDT180.000.340.310.440.00-237966.21%
SQ230616C001850002022-09-23 2:37PM EDT185.000.290.280.400.00-41325866.41%
SQ230616C001900002022-09-23 3:54PM EDT190.000.300.240.370.00-153666.50%
SQ230616C001950002022-09-28 12:38PM EDT195.000.270.190.330.00-176466.16%
SQ230616C002000002022-09-30 10:34AM EDT200.000.250.200.31+0.01+4.17%21,35567.04%
SQ230616C002100002022-09-29 9:38AM EDT210.000.300.150.280.00-256567.53%
SQ230616C002200002022-09-28 11:54AM EDT220.000.240.110.250.00-136167.87%
SQ230616C002300002022-09-28 3:19PM EDT230.000.150.070.220.00-2037567.87%
SQ230616C002400002022-09-28 12:08PM EDT240.000.120.100.200.00-2037069.73%
SQ230616C002500002022-09-28 12:01PM EDT250.000.110.040.180.00-102,45968.85%
SQ230616C002600002022-09-28 2:31PM EDT260.000.080.030.170.00-2087969.63%
SQ230616C002700002022-09-26 11:02AM EDT270.000.100.010.160.00-242569.73%
SQ230616C002800002022-09-28 11:03AM EDT280.000.080.050.150.00-261072.36%
SQ230616C002900002022-09-23 9:43AM EDT290.000.080.020.120.00-21,91170.90%
SQ230616C003000002022-09-30 10:41AM EDT300.000.010.000.07-0.06-85.71%686467.58%
SQ230616C003100002022-09-13 10:14AM EDT310.000.120.000.130.00-2042372.85%
SQ230616C003200002022-09-26 1:43PM EDT320.000.060.010.130.00-416274.41%
SQ230616C003300002022-09-08 3:35PM EDT330.000.100.000.120.00-118474.41%
SQ230616C003400002022-09-15 10:16AM EDT340.000.100.000.120.00-863875.39%
SQ230616C003500002022-09-23 9:41AM EDT350.000.050.000.110.00-6051775.78%
SQ230616C003600002022-09-13 10:02AM EDT360.000.070.000.120.00-2015577.34%
SQ230616C003700002022-09-13 10:02AM EDT370.000.070.000.110.00-1032277.73%
SQ230616C003800002022-09-22 3:55PM EDT380.000.050.000.110.00-20038578.71%
SQ230616C003900002022-09-14 10:15AM EDT390.000.050.000.110.00-5028379.69%
SQ230616C004000002022-09-13 9:51AM EDT400.000.050.000.110.00-2067580.47%
SQ230616C004100002022-09-23 9:42AM EDT410.000.040.020.110.00-6077882.42%
認沽盤範圍2023年6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
SQ230616P000300002022-09-30 12:01PM EDT30.002.932.872.92+0.02+0.69%4016684.28%
SQ230616P000325002022-09-30 10:11AM EDT32.503.453.453.55-0.25-6.76%716582.39%
SQ230616P000350002022-09-30 12:39PM EDT35.004.154.154.20+0.31+8.07%532,00780.63%
SQ230616P000375002022-09-30 12:01PM EDT37.504.954.854.95-0.20-3.88%5177278.81%
SQ230616P000400002022-09-30 11:59AM EDT40.005.655.655.80-0.20-3.42%994477.32%
SQ230616P000425002022-09-30 11:41AM EDT42.506.506.556.65-0.25-3.70%847175.76%
SQ230616P000450002022-09-30 11:41AM EDT45.007.407.457.55-0.38-4.88%3261,81973.95%
SQ230616P000475002022-09-30 12:41PM EDT47.508.508.408.60-0.25-2.86%122,48672.42%
SQ230616P000500002022-09-30 11:49AM EDT50.009.609.559.70-0.30-3.03%3045,22071.28%
SQ230616P000525002022-09-30 12:19PM EDT52.5010.8010.7510.90-0.45-4.00%242170.18%
SQ230616P000550002022-09-30 12:27PM EDT55.0012.1512.0512.20-0.25-2.02%271,37069.27%
SQ230616P000575002022-09-30 12:39PM EDT57.5013.3513.3013.45-0.40-2.91%450467.72%
SQ230616P000600002022-09-30 9:42AM EDT60.0015.2914.6514.85+0.54+3.66%43,75166.53%
SQ230616P000625002022-09-29 2:07PM EDT62.5016.8516.1016.300.00-66965.39%
SQ230616P000650002022-09-30 12:06PM EDT65.0017.7517.7517.90-0.45-2.47%16,36764.86%
SQ230616P000675002022-09-30 12:01PM EDT67.5019.4519.2519.50-0.35-1.77%915663.61%
SQ230616P000700002022-09-29 3:29PM EDT70.0021.5520.9021.200.00-11,38162.71%
SQ230616P000725002022-09-30 11:17AM EDT72.5022.1522.5522.80-0.60-2.64%733461.22%
SQ230616P000750002022-09-30 12:34PM EDT75.0024.6524.3524.75-0.42-1.68%103,35560.78%
SQ230616P000775002022-09-29 3:59PM EDT77.5026.9026.3026.600.00-1013960.21%
SQ230616P000800002022-09-30 11:38AM EDT80.0028.0028.2028.40-0.90-3.11%911,63159.06%
SQ230616P000825002022-09-30 11:22AM EDT82.5029.6030.1530.40-1.70-5.43%93358.36%
SQ230616P000850002022-09-28 1:27PM EDT85.0031.8032.0532.350.00-2164757.04%
SQ230616P000875002022-09-27 1:02PM EDT87.5036.0534.1534.500.00-129956.73%
SQ230616P000900002022-09-28 3:01PM EDT90.0037.0036.1036.50+2.00+5.71%31,17555.12%
SQ230616P000925002022-09-27 9:50AM EDT92.5039.2038.2038.750.00-432454.60%
SQ230616P000950002022-09-28 10:47AM EDT95.0040.6140.3540.800.00-435653.22%
SQ230616P000975002022-09-26 10:25AM EDT97.5042.4842.5543.050.00-61,41952.54%
SQ230616P001000002022-09-29 1:02PM EDT100.0045.2544.7545.200.00-102,23151.07%
SQ230616P001050002022-09-28 3:02PM EDT105.0047.9549.3549.800.00-501,61852.15%
SQ230616P001100002022-09-29 2:27PM EDT110.0055.2553.9554.350.00-1502,69349.29%
SQ230616P001150002022-09-27 3:21PM EDT115.0060.4658.6059.100.00-161,79047.66%
SQ230616P001200002022-09-29 11:34AM EDT120.0064.1563.4564.050.00-144248.83%
SQ230616P001250002022-09-27 9:38AM EDT125.0068.6068.3568.850.00-1051246.05%
SQ230616P001300002022-09-30 12:05PM EDT130.0073.5473.1073.80-0.76-1.02%21,09346.19%
SQ230616P001350002022-09-27 3:37PM EDT135.0080.2478.1078.900.00-35750.98%
SQ230616P001400002022-09-30 10:22AM EDT140.0082.9983.1583.80-1.16-1.38%1422849.51%
SQ230616P001450002022-09-27 3:54PM EDT145.0089.8487.9588.750.00-3148.93%
SQ230616P001500002022-09-28 3:26PM EDT150.0091.6093.0093.950.00-1,33538857.13%
SQ230616P001550002022-09-29 3:15PM EDT155.0099.1298.1099.000.00-14059.91%
SQ230616P001600002022-09-29 3:38PM EDT160.00104.41102.95103.950.00-51,47260.06%
SQ230616P001650002022-09-29 3:36PM EDT165.00109.02107.90108.850.00-14058.40%
SQ230616P001700002022-09-28 3:51PM EDT170.00111.75112.90113.950.00-1,09727862.79%
SQ230616P001750002022-09-28 3:51PM EDT175.00115.05117.90118.900.00-85730062.60%
SQ230616P001800002022-09-28 3:51PM EDT180.00120.25122.95123.950.00-3037965.33%
SQ230616P001850002022-09-29 3:44PM EDT185.00128.94127.85128.700.00-182456.25%
SQ230616P001900002022-09-28 3:48PM EDT190.00130.85133.00133.950.00-2067.68%
SQ230616P001950002022-09-28 3:24PM EDT195.00136.10138.05138.900.00-253267.29%
SQ230616P002000002022-09-15 2:09PM EDT200.00129.85142.80143.700.00-130059.28%
SQ230616P002100002022-09-29 10:27AM EDT210.00153.75152.75153.800.00-1166.70%
SQ230616P002200002022-09-15 2:06PM EDT220.00149.80163.05163.900.00-4072.41%
SQ230616P002300002022-09-27 12:36PM EDT230.00175.70172.85173.800.00-9070.41%
SQ230616P002400002022-08-31 3:00PM EDT240.00171.15182.85183.750.00-34069.63%
SQ230616P002500002022-09-14 3:25PM EDT250.00182.34192.80193.850.00-115175.88%
SQ230616P002600002022-09-02 12:14PM EDT260.00192.50203.00203.950.00-3081.01%
SQ230616P002700002022-09-28 3:24PM EDT270.00210.90212.80213.750.00-251974.22%
SQ230616P002800002022-09-15 10:26AM EDT280.00209.25222.50224.050.00-3687.01%
SQ230616P002900002022-03-14 3:22PM EDT290.00195.550.000.000.00-100.00%
SQ230616P003000002022-08-23 11:01AM EDT300.00227.95243.60245.400.00-1099.76%
SQ230616P003100002022-03-24 9:30AM EDT310.00175.05205.45208.800.00-3150.00%
SQ230616P003200002022-07-28 3:58PM EDT320.00245.16249.80252.100.00-400.00%
SQ230616P003300002022-07-28 3:52PM EDT330.00255.21259.60262.350.00-12000.00%
SQ230616P003400002022-08-03 10:29AM EDT340.00255.28270.20273.100.00-400.00%
SQ230616P003500002022-09-08 10:34AM EDT350.00281.34291.80294.250.00-20101.32%
SQ230616P003600002022-02-10 12:48PM EDT360.00243.81256.40259.900.00-2140.00%
SQ230616P003700002021-11-08 11:59AM EDT370.00145.40189.85193.200.00-5230.00%
SQ230616P003800002022-08-03 10:31AM EDT380.00295.72310.20313.550.00-200.00%
SQ230616P003900002022-01-21 11:05AM EDT390.00266.33290.00295.000.00-1190.00%
SQ230616P004000002022-01-28 11:29AM EDT400.00295.77277.50282.500.00-2120.00%
SQ230616P004100002022-02-28 10:53AM EDT410.00286.60262.15265.800.00-2340.00%