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
84.71-3.70 (-4.19%)
收市價: 04:02PM EST
84.31 -0.40 (-0.47%)
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
SQ240119C000275002023-01-31 1:49PM EST27.5056.3958.8060.200.00-4911694.87%
SQ240119C000300002023-02-02 10:43AM EST30.0061.4656.5057.850.00-179490.21%
SQ240119C000325002023-02-03 1:03PM EST32.5056.1254.5055.50-2.37-4.05%177387.35%
SQ240119C000350002023-02-03 2:41PM EST35.0053.2552.2553.40+3.96+8.03%1355584.49%
SQ240119C000375002023-02-03 2:41PM EST37.5051.1750.5551.10+3.98+8.43%1260483.07%
SQ240119C000400002023-02-03 2:56PM EST40.0048.7048.5549.25+0.56+1.16%247681.97%
SQ240119C000425002023-01-31 1:50PM EST42.5044.0146.5047.250.00-1136679.94%
SQ240119C000450002023-02-03 12:59PM EST45.0046.0044.7045.30+9.80+27.07%127978.77%
SQ240119C000475002023-01-25 9:51AM EST47.5035.6042.6543.350.00-1012276.67%
SQ240119C000500002023-02-02 12:17PM EST50.0045.0040.9041.350.00-135775.20%
SQ240119C000525002023-01-23 9:35AM EST52.5033.2539.1039.650.00-105374.22%
SQ240119C000550002023-02-02 3:06PM EST55.0039.4437.2537.750.00-11,23172.46%
SQ240119C000575002023-02-02 3:11PM EST57.5037.8435.5036.150.00-17571.53%
SQ240119C000600002023-02-03 9:34AM EST60.0034.0033.9034.40-4.05-10.64%577070.43%
SQ240119C000625002023-02-01 3:59PM EST62.5031.6032.2532.850.00-111169.51%
SQ240119C000650002023-02-03 11:10AM EST65.0032.8030.8031.55+0.50+1.55%11,20969.32%
SQ240119C000675002023-02-02 3:20PM EST67.5031.6529.2030.300.00-49168.74%
SQ240119C000700002023-02-03 1:34PM EST70.0028.5027.8528.15-2.60-8.36%397866.82%
SQ240119C000725002023-02-01 2:15PM EST72.5024.3326.4026.900.00-212766.24%
SQ240119C000750002023-02-03 1:56PM EST75.0025.7025.1025.35-1.75-6.38%12,28465.26%
SQ240119C000775002023-01-31 3:10PM EST77.5021.8023.7524.050.00-331564.49%
SQ240119C000800002023-02-03 2:15PM EST80.0022.8022.2022.80-1.15-4.80%2305,44463.35%
SQ240119C000825002023-02-03 3:07PM EST82.5021.3021.1521.60-2.78-11.54%959662.98%
SQ240119C000850002023-02-03 2:40PM EST85.0020.5919.9520.40-1.91-8.49%22,54062.24%
SQ240119C000875002023-02-03 12:49PM EST87.5020.4519.0019.35-0.79-3.72%335262.00%
SQ240119C000900002023-02-03 3:08PM EST90.0018.0117.9018.30-2.09-10.40%2217,48461.40%
SQ240119C000925002023-02-03 9:51AM EST92.5017.5116.9017.25-2.19-11.12%61,15960.83%
SQ240119C000950002023-02-03 3:07PM EST95.0015.9515.9516.30-2.49-13.50%1379060.37%
SQ240119C000975002023-02-02 1:03PM EST97.5017.6015.0515.300.00-81,46159.80%
SQ240119C001000002023-02-03 3:37PM EST100.0014.2514.1514.45-1.70-10.66%438,30659.34%
SQ240119C001050002023-02-03 10:18AM EST105.0013.5512.5512.85-0.02-0.15%167158.56%
SQ240119C001100002023-02-03 2:33PM EST110.0011.2511.0511.40-0.90-7.41%219,56957.74%
SQ240119C001150002023-02-03 11:59AM EST115.0010.769.8010.05-0.04-0.37%11,91257.06%
SQ240119C001200002023-02-03 3:38PM EST120.008.608.558.85-1.00-10.42%447,89856.23%
SQ240119C001250002023-02-03 1:40PM EST125.007.757.607.85-1.35-14.84%292,57255.86%
SQ240119C001300002023-02-03 3:19PM EST130.007.006.707.00-0.33-4.50%533,04255.49%
SQ240119C001350002023-02-03 1:24PM EST135.006.355.856.10-0.59-8.50%11,32154.80%
SQ240119C001400002023-02-03 3:30PM EST140.005.355.205.40-0.85-13.71%83,66954.54%
SQ240119C001450002023-02-02 2:38PM EST145.005.134.554.800.00-31,12554.19%
SQ240119C001500002023-02-03 2:39PM EST150.004.204.004.20-0.30-6.67%1811,05953.77%
SQ240119C001550002023-02-03 1:47PM EST155.003.603.553.80-0.35-8.86%1725153.74%
SQ240119C001600002023-02-03 2:51PM EST160.003.203.153.30-0.40-11.11%802,70253.38%
SQ240119C001650002023-02-03 1:12PM EST165.002.952.712.96-0.10-3.28%1694053.07%
SQ240119C001700002023-02-03 12:50PM EST170.002.682.432.65-0.22-7.59%196,27453.05%
SQ240119C001750002023-02-03 12:48PM EST175.002.422.132.35+0.70+40.70%259752.81%
SQ240119C001800002023-02-03 11:07AM EST180.002.151.922.08-0.04-1.83%450052.73%
SQ240119C001850002023-02-03 10:17AM EST185.001.761.621.90+0.41+30.37%153452.49%
SQ240119C001900002023-02-03 3:56PM EST190.001.601.501.69-0.19-10.61%491752.59%
SQ240119C001950002023-02-02 1:54PM EST195.001.601.221.640.00-190652.54%
SQ240119C002000002023-02-03 11:42AM EST200.001.361.091.44-0.04-2.86%153,18252.37%
SQ240119C002100002023-02-02 10:25AM EST210.001.050.851.190.00-248452.32%
SQ240119C002200002023-02-03 1:58PM EST220.000.860.810.95-0.04-4.44%298952.86%
SQ240119C002300002023-02-03 2:21PM EST230.000.600.600.80+0.30+100.00%183052.61%
SQ240119C002400002023-02-03 1:26PM EST240.000.590.550.68+0.07+13.46%275553.17%
SQ240119C002500002023-02-03 1:48PM EST250.000.460.460.57-0.04-8.00%1010,64053.32%
SQ240119C002600002023-02-03 3:14PM EST260.000.470.380.51+0.03+6.82%247553.64%
SQ240119C002700002023-02-02 9:44AM EST270.000.290.270.490.00-145553.83%
SQ240119C002800002023-02-02 1:17PM EST280.000.390.210.450.00-274254.10%
SQ240119C002900002023-02-02 2:08PM EST290.000.290.180.300.00-538653.13%
SQ240119C003000002023-02-02 10:00AM EST300.000.220.210.300.00-132,23454.74%
SQ240119C003100002023-01-25 1:26PM EST310.000.250.130.29+0.18+257.14%167754.54%
SQ240119C003200002023-02-02 3:44PM EST320.000.200.130.250.00-73,12954.98%
SQ240119C003300002023-01-31 2:53PM EST330.000.240.100.290.00-221556.15%
SQ240119C003400002023-02-03 9:34AM EST340.000.110.100.19-0.06-35.29%116455.27%
SQ240119C003500002023-01-27 10:33AM EST350.000.170.070.200.00-281955.76%
SQ240119C003600002023-01-31 2:54PM EST360.000.100.060.200.00-27756.45%
SQ240119C003700002023-01-27 10:36AM EST370.000.170.070.270.00-218159.08%
SQ240119C003800002023-02-02 1:50PM EST380.000.100.080.180.00-1143,86258.20%
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
SQ240119P000275002023-02-03 12:49PM EST27.500.730.750.81+0.08+12.31%11,66472.34%
SQ240119P000300002023-02-03 11:06AM EST30.000.950.871.03+0.11+13.10%22,88170.19%
SQ240119P000325002023-02-01 11:25AM EST32.501.321.101.270.00-333568.80%
SQ240119P000350002023-02-02 1:42PM EST35.001.261.311.590.00-1069567.43%
SQ240119P000375002023-02-02 2:38PM EST37.501.671.801.880.00-21,64867.07%
SQ240119P000400002023-02-03 3:38PM EST40.002.222.152.25+0.10+4.72%22,26765.94%
SQ240119P000425002023-02-03 12:45PM EST42.502.432.562.68+0.11+4.74%189065.01%
SQ240119P000450002023-02-02 3:28PM EST45.002.733.003.100.00-61,23763.87%
SQ240119P000475002023-02-03 10:14AM EST47.503.303.453.60+0.30+10.00%530962.78%
SQ240119P000500002023-02-03 1:42PM EST50.004.054.004.15+0.40+10.96%413,47661.93%
SQ240119P000525002023-01-30 10:15AM EST52.504.804.604.750.00-650661.11%
SQ240119P000550002023-02-01 2:43PM EST55.005.204.955.450.00-73,08259.67%
SQ240119P000575002023-01-26 3:52PM EST57.506.405.906.150.00-1422,89859.53%
SQ240119P000600002023-02-03 3:53PM EST60.006.706.656.80+0.98+17.13%62,49658.55%
SQ240119P000625002023-01-27 3:54PM EST62.507.557.407.600.00-9782,16957.70%
SQ240119P000650002023-02-03 9:55AM EST65.007.808.258.45+0.41+5.55%75,76156.98%
SQ240119P000675002023-02-02 1:28PM EST67.507.969.159.350.00-1440556.25%
SQ240119P000700002023-02-03 3:50PM EST70.0010.2410.1010.35+0.94+10.11%1044,83355.62%
SQ240119P000725002023-02-03 1:42PM EST72.5011.1011.1011.30+1.30+13.27%768954.82%
SQ240119P000750002023-02-03 1:05PM EST75.0011.8012.1512.35+0.69+6.21%103,21754.10%
SQ240119P000775002023-02-03 1:43PM EST77.5013.2513.2013.60+1.62+13.93%1338153.55%
SQ240119P000800002023-02-03 3:50PM EST80.0014.5914.4014.65+1.79+13.98%1091,31652.75%
SQ240119P000825002023-02-03 1:33PM EST82.5015.3515.6015.90+1.55+11.23%130352.11%
SQ240119P000850002023-02-03 3:59PM EST85.0017.0516.8517.20+1.28+8.12%271,52851.48%
SQ240119P000875002023-02-03 2:32PM EST87.5018.3218.2018.45+2.22+13.79%2229950.76%
SQ240119P000900002023-02-03 3:28PM EST90.0019.7019.6019.85+2.11+12.00%132,04850.20%
SQ240119P000925002023-02-02 3:34PM EST92.5019.6021.0021.300.00-13051450.01%
SQ240119P000950002023-02-03 2:58PM EST95.0022.6822.5022.80+1.68+8.00%46047049.46%
SQ240119P000975002023-02-03 2:38PM EST97.5023.9524.0024.45-15.32-39.01%181,20149.20%
SQ240119P001000002023-02-03 3:55PM EST100.0025.7025.6025.95+1.74+7.26%1144,42948.35%
SQ240119P001050002023-02-03 3:50PM EST105.0029.2228.9529.25-1.13-3.72%401,10947.14%
SQ240119P001100002023-02-02 10:51AM EST110.0029.5032.4032.800.00-220,00946.14%
SQ240119P001150002023-02-03 2:58PM EST115.0036.3336.1536.60-1.22-3.25%1503,20245.42%
SQ240119P001200002023-02-02 1:07PM EST120.0036.9039.8540.450.00-531,12144.34%
SQ240119P001250002023-02-02 10:51AM EST125.0040.3043.9044.500.00-12,49343.45%
SQ240119P001300002023-02-03 2:06PM EST130.0048.3547.9548.80+2.50+5.45%1373943.04%
SQ240119P001350002023-01-23 11:50AM EST135.0056.9052.2553.100.00-145842.16%
SQ240119P001400002023-02-02 9:40AM EST140.0054.8356.6557.450.00-11,33440.99%
SQ240119P001450002023-01-30 10:41AM EST145.0065.1561.2062.000.00-128740.32%
SQ240119P001500002023-01-30 10:26AM EST150.0069.0465.7566.550.00-281139.12%
SQ240119P001550002023-01-30 10:47AM EST155.0074.7070.7071.250.00-121338.42%
SQ240119P001600002023-02-03 2:47PM EST160.0075.6075.1576.00-0.45-0.59%821337.60%
SQ240119P001650002022-12-28 1:59PM EST165.00105.8980.5581.800.00-3045.47%
SQ240119P001700002022-10-05 9:33AM EST170.00109.71107.30109.200.00-12123.07%
SQ240119P001750002022-12-22 2:54PM EST175.00115.2597.90100.300.00-30080.41%
SQ240119P001800002022-12-30 12:47PM EST180.00118.6295.2096.750.00-29049.24%
SQ240119P001850002022-12-30 9:52AM EST185.00123.50100.05101.950.00-50051.93%
SQ240119P001900002022-10-18 1:41PM EST190.00132.90121.30123.950.00-20112.63%
SQ240119P001950002022-09-15 1:18PM EST195.00124.55141.90145.000.00-20162.45%
SQ240119P002000002023-01-18 2:02PM EST200.00127.40114.40116.100.00-1048.34%
SQ240119P002100002022-09-29 10:49AM EST210.00153.50147.90149.750.00-90137.21%
SQ240119P002200002023-01-30 2:30PM EST220.00138.80134.35136.250.00-2020053.89%
SQ240119P002300002023-02-03 10:14AM EST230.00144.00143.50146.10+1.20+0.84%9054.16%
SQ240119P002400002022-09-29 10:09AM EST240.00183.50177.05180.150.00-20143.91%
SQ240119P002500002022-12-30 12:50PM EST250.00188.09165.65166.850.00-2059.20%
SQ240119P002600002022-08-23 11:25AM EST260.00189.16203.30205.750.00-20166.13%
SQ240119P002700002022-08-19 11:49AM EST270.00195.28203.10206.600.00-20138.76%
SQ240119P002800002022-12-30 12:47PM EST280.00218.64195.35197.300.00-2064.58%
SQ240119P002900002022-11-23 9:39AM EST290.00227.30228.00231.750.00-20157.72%
SQ240119P003000002022-12-30 12:44PM EST300.00238.50215.25217.350.00-2167.07%
SQ240119P003100002022-09-27 1:45PM EST310.00255.71248.40250.450.00-340159.74%
SQ240119P003200002022-09-29 10:16AM EST320.00264.00257.00261.000.00-20160.05%
SQ240119P003300002022-06-13 2:06PM EST330.00265.30264.05267.600.00-40151.91%
SQ240119P003400002022-07-29 9:18AM EST340.00265.37269.05273.500.00-20139.16%
SQ240119P003500002022-07-29 12:36PM EST350.00275.56279.00283.450.00-20140.40%
SQ240119P003600002022-05-25 8:50AM EST360.00285.25289.30292.900.00-20141.35%
SQ240119P003700002022-10-12 2:53PM EST370.00313.55296.25301.000.00-20134.52%
SQ240119P003800002022-12-30 12:46PM EST380.00318.27294.40297.950.00-4074.73%