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
83.83+2.64 (+3.25%)
收市價: 04:01PM EST
81.96 -1.87 (-2.23%)
市前: 07:20AM EST
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
SQ230616C000275002023-01-10 10:31AM EST27.5042.000.000.000.00-1130.00%
SQ230616C000300002023-01-25 11:22AM EST30.0048.800.000.000.00-11870.00%
SQ230616C000325002023-01-13 9:49AM EST32.5039.250.000.000.00-11960.00%
SQ230616C000350002023-01-05 10:20AM EST35.0032.300.000.000.00-234290.00%
SQ230616C000375002023-01-18 10:46AM EST37.5038.120.000.000.00-1930.00%
SQ230616C000400002023-01-26 3:26PM EST40.0042.100.000.000.00-11400.00%
SQ230616C000425002023-01-09 2:33PM EST42.5030.650.000.000.00-1840.00%
SQ230616C000450002023-01-23 2:57PM EST45.0037.600.000.000.00-11380.00%
SQ230616C000475002023-01-26 10:33AM EST47.5035.600.000.000.00-42830.00%
SQ230616C000500002023-01-27 1:18PM EST50.0036.300.000.000.00-1514150.00%
SQ230616C000525002023-01-19 2:25PM EST52.5023.500.000.000.00-581140.00%
SQ230616C000550002023-01-27 3:45PM EST55.0032.700.000.000.00-142210.00%
SQ230616C000575002023-01-23 11:40AM EST57.5026.160.000.000.00-42280.00%
SQ230616C000600002023-01-27 1:18PM EST60.0028.400.000.000.00-23230.00%
SQ230616C000625002023-01-25 2:55PM EST62.5023.900.000.000.00-122020.00%
SQ230616C000650002023-01-27 3:54PM EST65.0024.250.000.000.00-202,2010.00%
SQ230616C000675002023-01-27 11:18AM EST67.5022.100.000.000.00-65320.00%
SQ230616C000700002023-01-27 1:26PM EST70.0021.150.000.000.00-132,0940.00%
SQ230616C000725002023-01-27 3:06PM EST72.5020.360.000.000.00-161,7220.00%
SQ230616C000750002023-01-27 3:54PM EST75.0017.790.000.000.00-591,9960.00%
SQ230616C000775002023-01-27 3:41PM EST77.5016.800.000.000.00-71,2570.00%
SQ230616C000800002023-01-27 3:38PM EST80.0015.560.000.000.00-558,1730.00%
SQ230616C000825002023-01-27 2:15PM EST82.5014.790.000.000.00-321,1360.00%
SQ230616C000850002023-01-27 3:55PM EST85.0012.570.000.000.00-731,7100.78%
SQ230616C000875002023-01-27 3:22PM EST87.5012.000.000.000.00-371,2451.56%
SQ230616C000900002023-01-27 3:51PM EST90.0010.280.000.000.00-1873,2003.13%
SQ230616C000925002023-01-27 3:50PM EST92.509.500.000.000.00-956783.13%
SQ230616C000950002023-01-27 3:49PM EST95.008.580.000.000.00-701,3276.25%
SQ230616C000975002023-01-27 1:44PM EST97.507.980.000.000.00-191,5186.25%
SQ230616C001000002023-01-27 3:57PM EST100.006.870.000.000.00-615,6726.25%
SQ230616C001050002023-01-27 3:02PM EST105.005.900.000.000.00-931,0226.25%
SQ230616C001100002023-01-27 3:45PM EST110.004.570.000.000.00-5511,14312.50%
SQ230616C001150002023-01-27 3:45PM EST115.003.650.000.000.00-561,01912.50%
SQ230616C001200002023-01-27 3:59PM EST120.002.760.000.000.00-481,05412.50%
SQ230616C001250002023-01-27 3:50PM EST125.002.250.000.000.00-2179512.50%
SQ230616C001300002023-01-27 3:59PM EST130.001.740.000.000.00-2995312.50%
SQ230616C001350002023-01-27 9:53AM EST135.001.150.000.000.00-181512.50%
SQ230616C001400002023-01-27 3:17PM EST140.001.200.000.000.00-181,03612.50%
SQ230616C001450002023-01-26 1:45PM EST145.000.600.000.000.00-433025.00%
SQ230616C001500002023-01-27 3:38PM EST150.000.770.000.000.00-492,27025.00%
SQ230616C001550002023-01-27 12:22PM EST155.000.540.000.000.00-264925.00%
SQ230616C001600002023-01-27 3:05PM EST160.000.500.000.000.00-71,67525.00%
SQ230616C001650002023-01-26 11:25AM EST165.000.220.000.000.00-253725.00%
SQ230616C001700002023-01-26 10:20AM EST170.000.220.000.000.00-178325.00%
SQ230616C001750002023-01-24 9:57AM EST175.000.190.000.000.00-121225.00%
SQ230616C001800002023-01-26 12:44PM EST180.000.140.000.000.00-630425.00%
SQ230616C001850002023-01-25 3:00PM EST185.000.130.000.000.00-322225.00%
SQ230616C001900002023-01-17 10:59AM EST190.000.090.000.000.00-355425.00%
SQ230616C001950002023-01-23 1:02PM EST195.000.090.000.000.00-660825.00%
SQ230616C002000002023-01-27 3:11PM EST200.000.120.000.000.00-1031,51625.00%
SQ230616C002100002023-01-27 3:01PM EST210.000.090.000.000.00-5555125.00%
SQ230616C002200002023-01-25 12:50PM EST220.000.030.000.000.00-134725.00%
SQ230616C002300002023-01-27 2:27PM EST230.000.050.000.000.00-136125.00%
SQ230616C002400002023-01-11 3:25PM EST240.000.030.000.000.00-434925.00%
SQ230616C002500002023-01-26 3:20PM EST250.000.030.000.000.00-62,44525.00%
SQ230616C002600002023-01-27 12:03PM EST260.000.030.000.000.00-580225.00%
SQ230616C002700002023-01-10 11:54AM EST270.000.010.000.000.00-142350.00%
SQ230616C002800002023-01-18 12:42PM EST280.000.010.000.000.00-161050.00%
SQ230616C002900002023-01-26 1:41PM EST290.000.020.000.000.00-21,90650.00%
SQ230616C003000002022-12-30 10:04AM EST300.000.010.000.020.00-893464.06%
SQ230616C003100002023-01-25 3:10PM EST310.000.010.000.000.00-341650.00%
SQ230616C003200002023-01-24 1:13PM EST320.000.010.000.000.00-116250.00%
SQ230616C003300002023-01-13 10:11AM EST330.000.010.000.000.00-5023950.00%
SQ230616C003400002023-01-13 10:06AM EST340.000.010.000.000.00-2573150.00%
SQ230616C003500002023-01-23 2:43PM EST350.000.010.000.000.00-278150.00%
SQ230616C003600002022-12-16 2:56PM EST360.000.030.000.020.00-165671.88%
SQ230616C003700002022-12-29 1:04PM EST370.000.010.000.020.00-7545673.44%
SQ230616C003800002022-12-27 12:55PM EST380.000.010.000.020.00-13047674.22%
SQ230616C003900002023-01-05 12:31PM EST390.000.010.000.000.00-5422250.00%
SQ230616C004000002023-01-05 12:31PM EST400.000.010.000.000.00-5197050.00%
SQ230616C004100002023-01-20 10:45AM EST410.000.010.000.000.00-51,44350.00%
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
SQ230616P000275002023-01-27 3:26PM EST27.500.150.000.000.00-191850.00%
SQ230616P000300002023-01-27 1:57PM EST30.000.190.000.000.00-211,81625.00%
SQ230616P000325002023-01-27 11:56AM EST32.500.290.000.000.00-151,56625.00%
SQ230616P000350002023-01-27 1:20PM EST35.000.390.000.000.00-13,15725.00%
SQ230616P000375002023-01-25 12:06PM EST37.500.720.000.000.00-65,78125.00%
SQ230616P000400002023-01-27 3:26PM EST40.000.650.000.000.00-52,48925.00%
SQ230616P000425002023-01-27 10:40AM EST42.500.870.000.000.00-111,22725.00%
SQ230616P000450002023-01-27 3:14PM EST45.001.010.000.000.00-322,98125.00%
SQ230616P000475002023-01-27 3:14PM EST47.501.240.000.000.00-403,55025.00%
SQ230616P000500002023-01-27 3:58PM EST50.001.610.000.000.00-223,94825.00%
SQ230616P000525002023-01-27 2:06PM EST52.501.810.000.000.00-241,57812.50%
SQ230616P000550002023-01-27 1:00PM EST55.002.250.000.000.00-344,49812.50%
SQ230616P000575002023-01-27 1:16PM EST57.502.690.000.000.00-151,08512.50%
SQ230616P000600002023-01-27 3:54PM EST60.003.300.000.000.00-394,83612.50%
SQ230616P000625002023-01-27 3:54PM EST62.503.860.000.000.00-421,03712.50%
SQ230616P000650002023-01-27 3:54PM EST65.004.470.000.000.00-295,71512.50%
SQ230616P000675002023-01-27 3:54PM EST67.505.190.000.000.00-1217646.25%
SQ230616P000700002023-01-27 2:35PM EST70.005.770.000.000.00-573,5026.25%
SQ230616P000725002023-01-27 2:27PM EST72.506.470.000.000.00-21,3326.25%
SQ230616P000750002023-01-27 3:43PM EST75.007.570.000.000.00-904,9983.13%
SQ230616P000775002023-01-27 3:54PM EST77.508.780.000.000.00-759813.13%
SQ230616P000800002023-01-27 3:12PM EST80.009.420.000.000.00-38812,0791.56%
SQ230616P000825002023-01-27 3:12PM EST82.5010.550.000.000.00-503070.78%
SQ230616P000850002023-01-27 3:52PM EST85.0012.350.000.000.00-148300.00%
SQ230616P000875002023-01-27 3:54PM EST87.5013.680.000.000.00-116760.00%
SQ230616P000900002023-01-27 2:36PM EST90.0014.600.000.000.00-81,0860.00%
SQ230616P000925002023-01-27 3:46PM EST92.5016.220.000.000.00-313480.00%
SQ230616P000950002023-01-27 11:31AM EST95.0018.150.000.000.00-85230.00%
SQ230616P000975002023-01-27 3:55PM EST97.5019.760.000.000.00-221,4610.00%
SQ230616P001000002023-01-27 12:52PM EST100.0021.000.000.000.00-222,2850.00%
SQ230616P001050002023-01-27 3:55PM EST105.0025.250.000.000.00-451,6280.00%
SQ230616P001100002023-01-26 9:48AM EST110.0030.400.000.000.00-12,3390.00%
SQ230616P001150002023-01-26 9:34AM EST115.0034.000.000.000.00-11,8000.00%
SQ230616P001200002023-01-25 2:49PM EST120.0040.530.000.000.00-11180.00%
SQ230616P001250002022-12-28 3:10PM EST125.0066.5541.5542.600.00-150150.11%
SQ230616P001300002022-12-21 2:20PM EST130.0066.6553.4054.800.00-2,048195.78%
SQ230616P001350002023-01-19 12:47PM EST135.0064.740.000.000.00-210.00%
SQ230616P001400002023-01-25 3:29PM EST140.0059.200.000.000.00-2202200.00%
SQ230616P001450002022-09-27 2:54PM EST145.0089.8483.7084.650.00-31182.39%
SQ230616P001500002023-01-05 9:44AM EST150.0086.750.000.000.00-190.00%
SQ230616P001550002022-12-22 10:01AM EST155.0094.8078.3579.750.00-10112.99%
SQ230616P001600002022-10-19 2:24PM EST160.00105.9093.7094.700.00-1,5650168.16%
SQ230616P001650002023-01-12 10:59AM EST165.0095.200.000.000.00-200.00%
SQ230616P001700002022-10-06 2:30PM EST170.00108.20109.35110.450.00-450201.87%
SQ230616P001750002022-11-08 3:53PM EST175.00112.50110.95112.350.00-1,7160188.86%
SQ230616P001800002023-01-18 11:20AM EST180.00106.500.000.000.00-100.00%
SQ230616P001850002022-11-30 10:48AM EST185.00121.60122.20123.200.00-30199.23%
SQ230616P001900002022-12-16 10:05AM EST190.00125.60117.80118.550.00-10154.19%
SQ230616P001950002022-09-30 2:23PM EST195.00139.40133.30134.300.00-730209.47%
SQ230616P002000002022-11-25 10:50AM EST200.00136.90138.75139.850.00-20214.22%
SQ230616P002100002022-09-29 9:27AM EST210.00153.75148.25149.350.00-11216.19%
SQ230616P002200002023-01-05 10:01AM EST220.00155.500.000.000.00-200.00%
SQ230616P002300002022-09-27 11:36AM EST230.00175.70169.45170.250.00-90229.32%
SQ230616P002400002022-08-31 2:00PM EST240.00171.15183.65184.950.00-340254.68%
SQ230616P002500002023-01-17 12:02PM EST250.00176.100.000.000.00-100.00%
SQ230616P002600002023-01-03 9:35AM EST260.00193.550.000.000.00-100.00%
SQ230616P002700002023-01-12 10:14AM EST270.00199.550.000.000.00-1000.00%
SQ230616P002800002022-11-15 10:07AM EST280.00207.00211.35212.150.00-50205.79%
SQ230616P002900002022-11-23 9:38AM EST290.00227.46228.50231.400.00-20249.27%
SQ230616P003000002022-08-23 10:01AM EST300.00227.95243.60245.400.00-10274.16%
SQ230616P003100002023-01-09 9:31AM EST310.00240.500.000.000.00-1000.00%
SQ230616P003200002022-07-28 2:58PM EST320.00245.16249.80252.100.00-40212.26%
SQ230616P003300002022-07-28 2:52PM EST330.00255.21259.60262.350.00-1200214.77%
SQ230616P003400002022-08-03 9:29AM EST340.00255.28270.20273.100.00-40220.58%
SQ230616P003500002022-09-08 9:34AM EST350.00281.34291.20294.100.00-20277.32%
SQ230616P003600002022-02-10 11:48AM EST360.00243.81256.40259.900.00-2140.00%
SQ230616P003700002021-11-08 10:59AM EST370.00145.40189.85193.200.00-5230.00%
SQ230616P003800002022-08-03 9:31AM EST380.00295.72310.20313.550.00-20230.17%
SQ230616P003900002022-01-21 10:05AM EST390.00266.33290.00295.000.00-1190.00%
SQ230616P004000002022-01-28 10:29AM EST400.00295.77277.50282.500.00-2120.00%
SQ230616P004100002022-02-28 9:53AM EST410.00286.60262.15265.800.00-2340.00%