香港股市 將收市,收市時間:6 小時 23 分鐘

Block, Inc. (SQ)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
68.47+0.47 (+0.69%)
收市:04:00PM EST
68.58 +0.11 (+0.16%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年1月19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
SQ240119C000200002023-12-06 1:16PM EST20.0048.7747.5049.700.00-59169.53%
SQ240119C000225002023-11-07 11:55AM EST22.5029.1045.3547.850.00-158204.30%
SQ240119C000250002023-11-21 3:40PM EST25.0033.6542.8545.050.00-222176.17%
SQ240119C000275002023-12-05 2:05PM EST27.5036.9040.3042.100.00-4213140.43%
SQ240119C000300002023-11-17 10:39AM EST30.0028.0037.7539.500.00-3907119.92%
SQ240119C000325002023-11-14 3:18PM EST32.5023.1535.6537.150.00-5938131.45%
SQ240119C000350002023-12-06 12:44PM EST35.0034.7033.6034.600.00-3664130.27%
SQ240119C000375002023-12-06 11:04AM EST37.5032.0030.8532.150.00-51,190114.26%
SQ240119C000400002023-12-06 2:04PM EST40.0029.3527.8029.200.00-11,98264.84%
SQ240119C000425002023-12-07 1:35PM EST42.5026.3725.9526.80+4.13+18.57%15,25888.48%
SQ240119C000450002023-12-06 2:25PM EST45.0023.3623.3024.25-1.01-4.14%12,87174.90%
SQ240119C000475002023-12-07 1:35PM EST47.5021.4520.8022.20-0.55-2.50%12,46075.64%
SQ240119C000500002023-12-07 3:51PM EST50.0018.8818.8519.15+0.06+0.32%5712,40067.04%
SQ240119C000525002023-12-07 12:52PM EST52.5016.5315.9017.00+0.28+1.72%33,96157.28%
SQ240119C000550002023-12-07 3:39PM EST55.0014.1413.9014.45+0.16+1.14%146,78155.03%
SQ240119C000575002023-12-07 2:03PM EST57.5012.0011.6012.10+0.44+3.81%88,71550.27%
SQ240119C000600002023-12-07 3:46PM EST60.009.779.559.90+0.37+3.94%4219,68250.59%
SQ240119C000625002023-12-07 3:17PM EST62.507.987.607.85+0.43+5.70%183,32447.02%
SQ240119C000650002023-12-07 3:46PM EST65.006.056.006.10+0.30+5.22%42410,36745.31%
SQ240119C000675002023-12-07 3:52PM EST67.504.604.454.60+0.15+3.37%5013,16844.04%
SQ240119C000700002023-12-07 3:59PM EST70.003.353.303.35+0.10+3.08%2,9599,53042.97%
SQ240119C000725002023-12-07 2:55PM EST72.502.372.382.42+0.03+1.28%8286,94242.80%
SQ240119C000750002023-12-07 3:59PM EST75.001.731.681.72+0.06+3.59%2,81217,79542.85%
SQ240119C000775002023-12-07 3:59PM EST77.501.231.181.22+0.02+1.65%3472,96843.24%
SQ240119C000800002023-12-07 3:59PM EST80.000.860.830.86-0.02-2.27%51610,27643.70%
SQ240119C000825002023-12-07 1:51PM EST82.500.640.590.63-0.02-3.03%1312,04244.78%
SQ240119C000850002023-12-07 3:56PM EST85.000.450.430.46-0.05-10.00%3,63613,75645.70%
SQ240119C000875002023-12-07 3:15PM EST87.500.350.320.39-0.04-10.26%352,72048.19%
SQ240119C000900002023-12-07 3:23PM EST90.000.260.250.27-0.04-13.33%735,85748.34%
SQ240119C000925002023-12-06 3:56PM EST92.500.230.200.210.00-1303,72149.61%
SQ240119C000950002023-12-07 1:20PM EST95.000.170.160.17-0.03-15.00%112,34050.88%
SQ240119C000975002023-12-07 11:50AM EST97.500.130.130.14-0.04-23.53%101,92252.34%
SQ240119C001000002023-12-07 3:16PM EST100.000.120.110.12-0.01-7.69%139,12753.91%
SQ240119C001050002023-12-07 2:22PM EST105.000.080.070.09-0.01-11.11%310,09356.64%
SQ240119C001100002023-12-06 2:45PM EST110.000.070.050.07-0.01-12.50%1010,64559.38%
SQ240119C001150002023-12-06 11:52AM EST115.000.050.040.050.00-2252,31261.72%
SQ240119C001200002023-12-07 11:04AM EST120.000.010.010.08-0.02-66.67%17,17366.02%
SQ240119C001250002023-12-06 1:25PM EST125.000.040.010.090.00-122,83371.09%
SQ240119C001300002023-12-07 3:47PM EST130.000.010.000.050.00-1014,76769.53%
SQ240119C001350002023-12-06 2:35PM EST135.000.020.000.050.00-21,52373.05%
SQ240119C001400002023-11-28 1:25PM EST140.000.020.000.080.00-54,33080.47%
SQ240119C001450002023-12-06 9:43AM EST145.000.010.000.060.00-81,32581.25%
SQ240119C001500002023-12-04 9:35AM EST150.000.100.000.050.00-110,94882.81%
SQ240119C001550002023-12-06 10:56AM EST155.000.050.000.070.00-253388.67%
SQ240119C001600002023-12-06 12:39PM EST160.000.050.000.070.00-33,03291.80%
SQ240119C001650002023-11-06 2:22PM EST165.000.010.000.070.00-21,07094.53%
SQ240119C001700002023-12-04 2:44PM EST170.000.010.000.020.00-207,01986.72%
SQ240119C001750002023-12-06 10:57AM EST175.000.010.000.010.00-61,28884.38%
SQ240119C001800002023-11-21 11:43AM EST180.000.030.000.060.00-11,209100.78%
SQ240119C001850002023-11-29 1:37PM EST185.000.010.000.060.00-31,416103.13%
SQ240119C001900002023-11-29 1:37PM EST190.000.010.000.010.00-31,43590.63%
SQ240119C001950002023-11-20 12:52PM EST195.000.010.000.060.00-11,065107.81%
SQ240119C002000002023-11-29 1:43PM EST200.000.010.000.010.00-115,83493.75%
SQ240119C002100002023-10-04 2:57PM EST210.000.010.000.060.00-11,010114.84%
SQ240119C002200002023-11-09 9:46AM EST220.000.010.000.010.00-101,259103.13%
SQ240119C002300002023-11-20 12:56PM EST230.000.050.000.060.00-12,751122.66%
SQ240119C002400002023-12-01 2:14PM EST240.000.010.000.020.00-20762115.63%
SQ240119C002500002023-11-20 12:57PM EST250.000.010.000.010.00-212,394112.50%
SQ240119C002600002023-12-01 11:44AM EST260.000.010.000.010.00-1702115.63%
SQ240119C002700002023-08-04 12:31PM EST270.000.030.000.060.00-6541135.94%
SQ240119C002800002023-10-23 12:36PM EST280.000.020.000.030.00-21,020131.25%
SQ240119C002900002023-09-08 8:30AM EST290.000.010.000.030.00-1368134.38%
SQ240119C003000002023-10-06 12:15PM EST300.000.010.000.010.00-102,613125.00%
SQ240119C003100002023-09-26 1:12PM EST310.000.010.000.050.00-1712145.31%
SQ240119C003200002023-09-07 11:34AM EST320.000.010.000.030.00-103,213142.19%
SQ240119C003300002023-11-09 11:44AM EST330.000.010.000.020.00-2001,873140.63%
SQ240119C003400002023-07-24 11:01AM EST340.000.020.000.020.00-14185142.19%
SQ240119C003500002023-11-03 8:37AM EST350.000.010.000.05-0.01-50.00%1816155.47%
SQ240119C003600002023-07-17 8:48AM EST360.000.040.000.020.00-5281146.88%
SQ240119C003700002023-05-25 1:02PM EST370.000.010.000.070.00-1184164.84%
SQ240119C003800002023-11-03 8:35AM EST380.000.010.000.010.00-24,051143.75%
認沽盤範圍2024年1月19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
SQ240119P000200002023-11-13 9:40AM EST20.000.010.000.050.00-29137.50%
SQ240119P000225002023-12-06 10:29AM EST22.500.010.000.040.00-10523121.88%
SQ240119P000250002023-11-28 3:46PM EST25.000.020.000.020.00-71,730103.13%
SQ240119P000275002023-12-06 1:07PM EST27.500.020.010.060.00-33,216107.81%
SQ240119P000300002023-12-07 11:22AM EST30.000.010.000.06-0.01-50.00%2404,53996.09%
SQ240119P000325002023-11-30 12:02PM EST32.500.020.000.060.00-72,08687.50%
SQ240119P000350002023-12-07 3:40PM EST35.000.040.020.07-0.01-20.00%28,14183.59%
SQ240119P000375002023-12-06 11:05AM EST37.500.030.010.060.00-34,25473.44%
SQ240119P000400002023-12-07 3:29PM EST40.000.050.040.060.00-56,63469.14%
SQ240119P000425002023-12-07 3:37PM EST42.500.060.060.070.00-613,62364.45%
SQ240119P000450002023-12-06 1:02PM EST45.000.090.070.090.00-1111,32759.18%
SQ240119P000475002023-12-06 3:53PM EST47.500.120.100.110.00-9313,12254.79%
SQ240119P000500002023-12-07 1:33PM EST50.000.140.140.16-0.03-17.65%1910,18751.17%
SQ240119P000525002023-12-07 3:40PM EST52.500.220.210.24-0.04-15.38%428,52948.73%
SQ240119P000550002023-12-07 3:39PM EST55.000.350.330.37-0.04-10.26%2018,06746.19%
SQ240119P000575002023-12-07 12:15PM EST57.500.550.540.58-0.08-12.70%464,12443.99%
SQ240119P000600002023-12-07 3:40PM EST60.000.880.870.94-0.13-12.87%1656,80442.70%
SQ240119P000625002023-12-07 3:40PM EST62.501.401.381.41-0.17-10.83%3016,38840.70%
SQ240119P000650002023-12-07 2:51PM EST65.002.112.122.14-0.28-11.72%3789,48539.58%
SQ240119P000675002023-12-07 3:40PM EST67.503.103.053.15-0.20-6.06%1404,28238.87%
SQ240119P000700002023-12-07 3:34PM EST70.004.404.354.45-0.44-9.09%31075638.36%
SQ240119P000725002023-12-07 2:23PM EST72.506.025.956.05-0.28-4.44%4,00913438.28%
SQ240119P000750002023-12-07 1:42PM EST75.007.767.658.00+0.46+6.30%1449339.72%
SQ240119P000775002023-12-06 1:02PM EST77.509.459.6510.100.00-201241.07%
SQ240119P000800002023-12-06 2:43PM EST80.0011.5811.4012.400.00-51143.90%
SQ240119P000825002023-11-28 12:06PM EST82.5019.5013.8514.800.00-4447.51%
SQ240119P000850002023-12-06 11:02AM EST85.0016.1016.4017.300.00-162752.54%
SQ240119P000875002023-09-28 2:12PM EST87.5043.3946.9047.700.00-1050372.12%
SQ240119P000900002023-12-06 2:43PM EST90.0020.9521.1022.050.00-1455.91%
SQ240119P000925002023-08-24 10:36AM EST92.5036.9047.4048.250.00-41332.47%
SQ240119P000950002023-09-19 2:03PM EST95.0045.0050.3051.350.00-700343.58%
SQ240119P000975002023-09-08 2:34PM EST97.5044.3253.3554.100.00-10353.34%
SQ240119P001000002023-12-07 3:10PM EST100.0031.8531.1031.95+1.02+3.31%4,2301,50067.92%
SQ240119P001050002023-09-05 10:04AM EST105.0046.0563.4063.800.00-20394.75%
SQ240119P001100002023-12-01 3:36PM EST110.0044.8541.1041.950.00-2180.57%
SQ240119P001150002023-09-06 2:07PM EST115.0057.1470.7571.600.00-3120384.72%
SQ240119P001200002023-08-30 2:48PM EST120.0062.1875.3576.150.00-10387.89%
SQ240119P001250002023-12-07 3:10PM EST125.0056.8555.5057.65+0.70+1.25%3,45030070.51%
SQ240119P001300002023-12-01 3:36PM EST130.0064.8560.5061.750.00-2191.41%
SQ240119P001350002023-06-30 11:52AM EST135.0068.8656.1557.100.00-200.00%
SQ240119P001400002023-08-08 9:02AM EST140.0077.0084.1084.500.00-60292.11%
SQ240119P001450002023-08-07 10:50AM EST145.0080.9487.0087.750.00-10276.81%
SQ240119P001500002023-10-19 9:13AM EST150.00104.4091.3592.050.00-10274.81%
SQ240119P001550002023-11-27 3:57PM EST155.0094.6085.5587.050.00-21127.05%
SQ240119P001600002023-10-30 2:40PM EST160.00120.7295.5096.900.00-5800216.26%
SQ240119P001650002023-08-23 1:29PM EST165.00108.20119.80120.650.00-10436.80%
SQ240119P001700002023-08-23 1:29PM EST170.00113.18124.75125.750.00-10441.87%
SQ240119P001750002023-02-17 11:02AM EST175.0099.8599.65102.350.00-600.00%
SQ240119P001800002022-12-30 12:47PM EST180.00118.6295.2096.750.00-2900.00%
SQ240119P001850002022-12-30 9:52AM EST185.00123.50100.05101.950.00-5000.00%
SQ240119P001900002022-10-18 1:41PM EST190.00132.90121.30123.950.00-20171.58%
SQ240119P001950002022-09-15 1:18PM EST195.00124.55141.90145.000.00-20390.67%
SQ240119P002000002023-09-29 9:51AM EST200.00155.05159.65160.300.00-20518.85%
SQ240119P002100002022-09-29 10:49AM EST210.00153.50147.90149.750.00-90291.63%
SQ240119P002200002023-09-08 8:30AM EST220.00163.97175.70177.200.00-50494.51%
SQ240119P002300002023-06-06 8:48AM EST230.00167.16165.55166.400.00-90263.94%
SQ240119P002400002022-09-29 10:09AM EST240.00183.50177.05180.150.00-20307.37%
SQ240119P002500002022-12-30 12:50PM EST250.00188.09165.65166.850.00-200.00%
SQ240119P002600002022-08-23 11:25AM EST260.00189.16203.30205.750.00-20389.89%
SQ240119P002700002022-08-19 11:49AM EST270.00195.28203.10206.600.00-20265.43%
SQ240119P002800002023-03-21 12:48PM EST280.00202.52215.75219.100.00-20311.69%
SQ240119P002900002023-11-29 3:59PM EST290.00226.18220.85222.550.00-10170.12%
SQ240119P003000002023-12-06 3:27PM EST300.00231.91230.55232.150.00-11205.08%
SQ240119P003100002023-12-06 3:27PM EST310.00241.93240.85241.850.00-10190.43%
SQ240119P003200002023-09-05 1:16PM EST320.00260.80276.55277.750.00-10554.88%
SQ240119P003300002022-06-13 2:06PM EST330.00265.30264.05267.600.00-40307.42%
SQ240119P003400002022-07-29 9:18AM EST340.00265.37269.05273.500.00-20263.97%
SQ240119P003500002023-09-28 9:44AM EST350.00306.40309.15310.600.00-10596.39%
SQ240119P003600002022-05-25 8:50AM EST360.00285.25289.30292.900.00-20253.42%
SQ240119P003700002022-10-12 2:53PM EST370.00313.55296.25301.000.00-200.00%
SQ240119P003800002023-11-02 11:37AM EST380.00336.45314.30315.850.00-10310.84%