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
57.44+1.54 (+2.75%)
市場開市。 截至 10:57AM EDT。
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
SQ240119C000300002022-09-30 10:04AM EDT30.0032.9233.6034.70+0.52+1.60%238192.48%
SQ240119C000325002022-09-29 3:28PM EDT32.5030.8132.0033.050.00-34830890.27%
SQ240119C000350002022-09-30 10:27AM EDT35.0030.2030.2031.50+1.04+3.57%315687.61%
SQ240119C000375002022-09-29 3:29PM EDT37.5027.8928.8530.000.00-26986.34%
SQ240119C000400002022-09-28 3:33PM EDT40.0029.0027.4528.550.00-112884.85%
SQ240119C000425002022-09-29 11:05AM EDT42.5024.8026.0027.200.00-1218883.33%
SQ240119C000450002022-09-23 1:45PM EDT45.0023.5324.7025.800.00-123781.88%
SQ240119C000475002022-09-23 10:35AM EDT47.5022.0023.3524.550.00-79880.53%
SQ240119C000500002022-09-29 1:34PM EDT50.0021.3522.4523.150.00-131979.71%
SQ240119C000525002022-09-26 2:20PM EDT52.5019.4021.4022.000.00-63978.94%
SQ240119C000550002022-09-30 9:31AM EDT55.0019.2020.3020.85+0.10+0.52%11,13677.89%
SQ240119C000575002022-09-28 1:12PM EDT57.5018.9119.0019.600.00-13276.07%
SQ240119C000600002022-09-29 12:09PM EDT60.0018.2018.0518.650.00-267275.48%
SQ240119C000625002022-09-28 3:45PM EDT62.5018.0017.2017.750.00-125075.04%
SQ240119C000650002022-09-30 10:34AM EDT65.0016.3416.3016.85+0.84+5.42%838574.36%
SQ240119C000675002022-09-29 3:29PM EDT67.5014.5014.9016.100.00-246372.86%
SQ240119C000700002022-09-30 10:32AM EDT70.0014.4914.4515.10+0.78+5.69%2186072.60%
SQ240119C000725002022-09-29 3:27PM EDT72.5012.9513.7014.350.00-148272.12%
SQ240119C000750002022-09-29 3:26PM EDT75.0012.2212.9013.600.00-112,10471.42%
SQ240119C000775002022-09-30 10:04AM EDT77.5011.7012.2512.80+0.13+1.12%26270.80%
SQ240119C000800002022-09-30 9:32AM EDT80.0010.5011.5512.00-0.42-3.85%13,73069.98%
SQ240119C000825002022-09-29 3:23PM EDT82.5010.3410.9511.200.00-12754669.24%
SQ240119C000850002022-09-30 10:03AM EDT85.009.8510.3011.05+0.06+0.61%12,23169.54%
SQ240119C000875002022-09-29 3:21PM EDT87.509.219.8510.450.00-5612169.27%
SQ240119C000900002022-09-30 10:03AM EDT90.008.909.259.80+0.17+1.95%16,99968.51%
SQ240119C000925002022-09-29 3:17PM EDT92.508.268.709.250.00-481,02367.96%
SQ240119C000950002022-09-29 3:16PM EDT95.007.738.258.80-0.04-0.51%530067.70%
SQ240119C000975002022-09-29 3:14PM EDT97.507.277.708.400.00-3236067.26%
SQ240119C001000002022-09-29 3:57PM EDT100.006.907.407.850.00-1,0018,08066.94%
SQ240119C001050002022-09-29 3:13PM EDT105.006.176.657.050.00-5874866.36%
SQ240119C001100002022-09-29 3:13PM EDT110.005.455.956.400.00-218,43665.92%
SQ240119C001150002022-09-29 3:09PM EDT115.004.955.355.750.00-71,98465.41%
SQ240119C001200002022-09-30 9:31AM EDT120.004.804.805.00+0.32+7.14%16,75464.53%
SQ240119C001250002022-09-29 3:11PM EDT125.004.254.304.50+0.28+7.05%12,25264.08%
SQ240119C001300002022-09-29 3:01PM EDT130.003.553.804.150.00-31,35763.77%
SQ240119C001350002022-09-29 12:04PM EDT135.003.453.503.850.00-71,02663.92%
SQ240119C001400002022-09-30 10:16AM EDT140.003.153.103.45+0.22+7.51%13,05063.34%
SQ240119C001450002022-09-30 10:27AM EDT145.002.942.783.05+0.14+5.00%497262.79%
SQ240119C001500002022-09-30 10:22AM EDT150.002.552.562.80+0.15+6.25%510,47362.79%
SQ240119C001550002022-09-29 3:01PM EDT155.002.232.182.590.00-118462.27%
SQ240119C001600002022-09-28 3:08PM EDT160.002.252.002.300.00-92,71661.96%
SQ240119C001650002022-09-28 3:08PM EDT165.002.051.802.100.00-371061.76%
SQ240119C001700002022-09-29 10:56AM EDT170.001.701.641.970.00-36,26761.83%
SQ240119C001750002022-09-28 3:37PM EDT175.001.751.521.780.00-444161.72%
SQ240119C001800002022-09-28 3:30PM EDT180.001.601.411.650.00-360161.77%
SQ240119C001850002022-09-28 3:43PM EDT185.001.501.231.550.00-152261.57%
SQ240119C001900002022-09-28 3:20PM EDT190.001.351.141.430.00-386861.57%
SQ240119C001950002022-09-29 3:59PM EDT195.001.181.031.370.00-187261.67%
SQ240119C002000002022-09-30 10:30AM EDT200.001.150.921.30+0.07+6.48%23,75061.67%
SQ240119C002100002022-09-30 10:30AM EDT210.001.000.821.16+0.07+7.53%155162.06%
SQ240119C002200002022-09-29 9:30AM EDT220.000.710.681.140.00-399762.72%
SQ240119C002300002022-09-28 2:39PM EDT230.000.770.621.040.00-653863.23%
SQ240119C002400002022-09-28 9:34AM EDT240.000.880.530.930.00-275363.28%
SQ240119C002500002022-09-29 10:46AM EDT250.000.700.520.890.00-75,62764.26%
SQ240119C002600002022-09-23 9:49AM EDT260.000.540.400.820.00-244864.06%
SQ240119C002700002022-09-26 1:21PM EDT270.000.400.330.740.00-254763.99%
SQ240119C002800002022-09-28 1:07PM EDT280.000.390.300.500.00-263962.50%
SQ240119C002900002022-09-27 10:24AM EDT290.000.350.320.460.00-327563.33%
SQ240119C003000002022-09-29 2:14PM EDT300.000.320.320.610.00-32,17265.92%
SQ240119C003100002022-09-27 9:49AM EDT310.000.240.220.390.00-163563.23%
SQ240119C003200002022-09-26 10:05AM EDT320.000.270.200.360.00-163,17163.48%
SQ240119C003300002022-09-28 1:05PM EDT330.000.250.190.330.00-219663.77%
SQ240119C003400002022-09-21 2:01PM EDT340.000.290.160.300.00-217963.67%
SQ240119C003500002022-09-29 9:30AM EDT350.000.350.150.290.00-475864.16%
SQ240119C003600002022-09-23 1:10PM EDT360.000.220.140.250.00-57664.06%
SQ240119C003700002022-09-22 12:09PM EDT370.000.400.130.390.00-218166.99%
SQ240119C003800002022-09-30 10:24AM EDT380.000.350.110.35+0.15+75.00%64,84366.80%
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
SQ240119P000300002022-09-29 3:17PM EDT30.004.794.504.750.00-4112,18076.98%
SQ240119P000325002022-09-23 9:58AM EDT32.505.655.205.500.00-631375.06%
SQ240119P000350002022-09-28 3:51PM EDT35.005.875.706.300.00-186772.46%
SQ240119P000375002022-09-27 10:24AM EDT37.507.206.957.200.00-2239672.25%
SQ240119P000400002022-09-29 10:31AM EDT40.008.307.858.100.00-482470.69%
SQ240119P000425002022-09-26 1:48PM EDT42.509.458.859.100.00-8719169.43%
SQ240119P000450002022-09-29 11:50AM EDT45.0010.259.8510.250.00-160968.31%
SQ240119P000475002022-09-27 1:46PM EDT47.5011.8011.0011.250.00-8828766.97%
SQ240119P000500002022-09-27 1:49PM EDT50.0013.1312.0512.450.00-22,44065.67%
SQ240119P000525002022-09-28 9:52AM EDT52.5013.9313.2013.700.00-230664.50%
SQ240119P000550002022-09-30 10:39AM EDT55.0014.7614.6515.00-0.59-3.84%61,29063.88%
SQ240119P000575002022-09-28 12:07PM EDT57.5016.0416.1016.400.00-1052863.26%
SQ240119P000600002022-09-30 10:29AM EDT60.0017.8017.2517.85-0.20-1.11%12,90461.93%
SQ240119P000625002022-09-30 10:09AM EDT62.5019.4518.7519.25+0.10+0.52%113161.04%
SQ240119P000650002022-09-29 11:54AM EDT65.0020.8520.3020.850.00-1003,31960.45%
SQ240119P000675002022-09-29 10:31AM EDT67.5022.8021.9522.300.00-138459.60%
SQ240119P000700002022-09-29 10:33AM EDT70.0024.4023.4523.950.00-34,03358.67%
SQ240119P000725002022-09-29 10:27AM EDT72.5025.9525.0525.650.00-325857.86%
SQ240119P000750002022-09-28 1:55PM EDT75.0026.8426.7027.550.00-13,22357.38%
SQ240119P000775002022-09-29 10:02AM EDT77.5029.3028.4529.000.00-1217456.07%
SQ240119P000800002022-09-30 10:39AM EDT80.0030.4130.3530.70-1.79-5.56%21,04955.37%
SQ240119P000825002022-09-27 3:31PM EDT82.5033.9532.0032.750.00-75054.72%
SQ240119P000850002022-09-29 9:35AM EDT85.0034.9033.9034.400.00-91,72453.61%
SQ240119P000875002022-09-28 10:10AM EDT87.5037.2535.8536.500.00-223553.37%
SQ240119P000900002022-09-29 11:04AM EDT90.0039.2537.8538.400.00-61,96152.68%
SQ240119P000925002022-09-29 9:41AM EDT92.5040.9039.8540.350.00-1455651.95%
SQ240119P000950002022-09-29 9:40AM EDT95.0042.9041.7042.250.00-1436450.62%
SQ240119P000975002022-09-29 9:40AM EDT97.5044.9543.7044.450.00-121,16150.15%
SQ240119P001000002022-09-29 9:38AM EDT100.0047.1045.7546.600.00-124,88851.56%
SQ240119P001050002022-09-29 9:42AM EDT105.0051.3550.1050.900.00-1599150.59%
SQ240119P001100002022-09-29 10:11AM EDT110.0055.8454.3055.150.00-1019,95948.79%
SQ240119P001150002022-09-28 3:02PM EDT115.0058.5558.7559.500.00-442,74746.88%
SQ240119P001200002022-09-28 3:49PM EDT120.0062.3463.2564.100.00-196145.97%
SQ240119P001250002022-09-29 9:41AM EDT125.0069.6467.8068.750.00-22,43844.92%
SQ240119P001300002022-09-29 3:33PM EDT130.0074.7972.6073.350.00-567842.73%
SQ240119P001350002022-09-30 9:53AM EDT135.0079.5077.4078.15-1.04-1.29%7954641.82%
SQ240119P001400002022-09-26 11:09AM EDT140.0084.8282.0582.950.00-11,54240.28%
SQ240119P001450002022-08-22 2:00PM EDT145.0074.8784.7586.050.00-23760.00%
SQ240119P001500002022-09-29 9:30AM EDT150.0092.9091.5592.950.00-11,28942.68%
SQ240119P001550002022-09-29 3:44PM EDT155.0099.5096.5098.000.00-5015244.63%
SQ240119P001600002022-09-29 10:32AM EDT160.00103.83101.45103.050.00-729746.51%
SQ240119P001650002022-09-30 9:54AM EDT165.00108.90106.45108.10+0.30+0.28%31248.32%
SQ240119P001700002022-09-29 10:34AM EDT170.00114.05111.30113.100.00-2349.34%
SQ240119P001750002022-09-30 9:59AM EDT175.00119.04116.75118.20+0.44+0.37%1510051.76%
SQ240119P001800002022-09-30 9:53AM EDT180.00124.08121.45123.35+0.09+0.07%26054.64%
SQ240119P001850002022-09-29 10:41AM EDT185.00129.35126.25128.20+0.40+0.31%2053.69%
SQ240119P001900002022-09-29 3:55PM EDT190.00133.90131.25133.350.00-115056.54%
SQ240119P001950002022-09-15 2:18PM EDT195.00124.55136.35138.500.00-2059.20%
SQ240119P002000002022-09-29 1:59PM EDT200.00144.25141.85143.400.00-23358.94%
SQ240119P002100002022-09-29 11:49AM EDT210.00153.50151.30153.550.00-9062.38%
SQ240119P002200002022-09-30 10:21AM EDT220.00163.37161.55164.05+0.37+0.23%1720452.05%
SQ240119P002300002022-09-30 9:37AM EDT230.00174.70171.25173.75+1.70+0.98%1067.68%
SQ240119P002400002022-09-29 11:09AM EDT240.00183.50180.50183.950.00-2071.14%
SQ240119P002500002022-07-29 10:55AM EDT250.00175.87179.15182.950.00-100.00%
SQ240119P002600002022-08-23 12:25PM EDT260.00189.16203.30205.750.00-2078.97%
SQ240119P002700002022-08-19 12:49PM EDT270.00195.28203.10206.600.00-200.00%
SQ240119P002800002022-07-06 9:37AM EDT280.00214.31191.90195.950.00-100.00%
SQ240119P002900002022-09-14 3:24PM EDT290.00222.25230.75234.100.00-1,252079.09%
SQ240119P003000002022-09-12 1:21PM EDT300.00225.60240.30244.350.00-1182.50%
SQ240119P003100002022-09-27 2:45PM EDT310.00255.71250.75254.450.00-34054.30%
SQ240119P003200002022-09-29 11:16AM EDT320.00264.00260.70264.500.00-2055.27%
SQ240119P003300002022-06-13 3:06PM EDT330.00265.30264.05267.600.00-400.00%
SQ240119P003400002022-07-29 10:18AM EDT340.00265.37269.05273.500.00-200.00%
SQ240119P003500002022-07-29 1:36PM EDT350.00275.56279.00283.450.00-200.00%
SQ240119P003600002022-05-25 9:50AM EDT360.00285.25289.30292.900.00-200.00%
SQ240119P003700002022-09-29 11:11AM EDT370.00313.50310.10314.100.00-4587.24%
SQ240119P003800002022-06-13 11:11AM EDT380.00316.75314.50317.900.00-200.00%