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
78.92+10.96 (+16.13%)
收市:04:00PM EST
78.39 -0.53 (-0.67%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年6月21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
SQ240621C000200002023-11-02 8:46AM EST20.0024.5545.3046.150.00--40.00%
SQ240621C000225002024-02-07 3:41PM EST22.5046.5556.3557.200.00-1039119.43%
SQ240621C000250002024-02-20 9:41AM EST25.0040.6753.9554.800.00-168115.14%
SQ240621C000275002024-02-02 11:58AM EST27.5040.7451.5052.400.00-512109.42%
SQ240621C000300002024-02-08 11:08AM EST30.0040.0549.1049.950.00-4641103.91%
SQ240621C000325002024-02-16 12:32PM EST32.5034.5046.6547.500.00-120297.75%
SQ240621C000350002024-02-13 9:50AM EST35.0048.0044.2045.10+16.25+51.18%110692.63%
SQ240621C000375002024-02-23 11:07AM EST37.5042.6041.8042.65+10.60+33.12%154887.65%
SQ240621C000400002024-02-22 9:38AM EST40.0040.1039.3541.15+12.20+43.73%138891.99%
SQ240621C000425002024-02-23 9:43AM EST42.5039.5036.9537.85+12.65+47.11%124478.56%
SQ240621C000450002024-02-23 9:57AM EST45.0035.5034.6035.50+10.90+44.31%31,11975.24%
SQ240621C000475002024-02-20 12:15PM EST47.5020.4532.3033.150.00-199972.12%
SQ240621C000500002024-02-23 3:04PM EST50.0031.5530.0030.80+10.70+51.32%301,75168.82%
SQ240621C000525002024-02-23 3:54PM EST52.5028.3027.6528.20+9.65+51.74%21763463.43%
SQ240621C000550002024-02-23 3:54PM EST55.0026.0525.5026.00+9.43+56.74%771,58161.74%
SQ240621C000575002024-02-23 1:17PM EST57.5026.3023.6523.80+11.45+77.10%3986061.08%
SQ240621C000600002024-02-23 2:32PM EST60.0022.8521.5521.70+9.05+65.58%10780259.06%
SQ240621C000625002024-02-23 2:50PM EST62.5020.4019.5519.75+8.60+72.88%252,26557.64%
SQ240621C000650002024-02-23 3:44PM EST65.0017.8217.6517.80+7.22+68.11%2122,05156.08%
SQ240621C000675002024-02-23 2:35PM EST67.5016.8315.8516.00+7.18+74.40%2161,84054.88%
SQ240621C000700002024-02-23 3:41PM EST70.0014.2514.1514.40+5.95+71.69%2874,81754.10%
SQ240621C000725002024-02-23 3:14PM EST72.5013.3012.4512.75+6.05+83.45%1173,52452.58%
SQ240621C000750002024-02-23 3:57PM EST75.0011.2011.1511.30+4.78+74.45%4754,54752.28%
SQ240621C000775002024-02-23 3:59PM EST77.509.909.859.95+4.25+75.22%1411,44551.67%
SQ240621C000800002024-02-23 3:56PM EST80.008.708.658.75+3.78+76.83%1,1162,95951.17%
SQ240621C000825002024-02-23 3:55PM EST82.507.657.557.70+3.35+77.91%4331,48950.79%
SQ240621C000850002024-02-23 3:04PM EST85.006.686.606.70+3.01+82.02%9081,88450.43%
SQ240621C000875002024-02-23 3:57PM EST87.505.855.755.85+2.97+103.12%5561,11550.22%
SQ240621C000900002024-02-23 3:57PM EST90.005.065.005.15+2.32+84.67%6573,82850.22%
SQ240621C000925002024-02-23 2:20PM EST92.504.944.354.45+2.63+113.85%6549850.04%
SQ240621C000950002024-02-23 2:46PM EST95.004.153.753.90+2.18+110.66%21575050.01%
SQ240621C000975002024-02-23 3:07PM EST97.503.503.253.35+1.80+105.88%7777550.20%
SQ240621C001000002024-02-23 3:49PM EST100.002.912.862.90+1.28+78.53%6662,92950.01%
SQ240621C001050002024-02-23 3:38PM EST105.002.242.092.20+1.02+83.61%5431,18450.39%
SQ240621C001100002024-02-23 3:58PM EST110.001.651.551.68+0.67+68.37%2681,94450.15%
SQ240621C001150002024-02-23 3:58PM EST115.001.251.251.29+0.50+66.67%15296350.96%
SQ240621C001200002024-02-23 3:53PM EST120.001.000.961.01+0.40+66.67%4651,04451.49%
SQ240621C001250002024-02-23 3:45PM EST125.000.780.750.79+0.27+52.94%43470252.05%
SQ240621C001300002024-02-23 3:54PM EST130.000.620.590.62+0.19+44.19%1,2545,05952.59%
認沽盤範圍2024年6月21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
SQ240621P000200002024-01-24 9:52AM EST20.000.060.000.090.00-4016796.88%
SQ240621P000225002024-02-22 1:24PM EST22.500.050.010.090.00-139589.84%
SQ240621P000250002024-02-23 3:38PM EST25.000.050.010.10-0.07-58.33%234883.59%
SQ240621P000275002024-02-23 10:06AM EST27.500.070.020.19-0.07-50.00%51,68083.79%
SQ240621P000300002024-02-23 11:12AM EST30.000.080.050.21-0.12-60.00%972,79179.69%
SQ240621P000325002024-02-23 1:36PM EST32.500.230.060.21-0.12-34.29%14,68473.93%
SQ240621P000350002024-02-23 2:05PM EST35.000.130.100.13-0.24-64.86%62,53666.60%
SQ240621P000375002024-02-23 1:37PM EST37.500.170.140.17-0.32-65.31%261,67064.26%
SQ240621P000400002024-02-23 3:47PM EST40.000.210.190.23-0.43-67.19%341,42062.21%
SQ240621P000425002024-02-23 3:52PM EST42.500.270.260.29-0.58-68.24%294,21259.96%
SQ240621P000450002024-02-23 3:47PM EST45.000.350.350.37-0.70-66.67%475,37758.01%
SQ240621P000475002024-02-23 3:48PM EST47.500.460.450.48-0.88-65.67%1701,77956.06%
SQ240621P000500002024-02-23 3:51PM EST50.000.600.580.62-1.20-66.67%1108,80254.25%
SQ240621P000525002024-02-23 10:05AM EST52.500.870.760.79-1.37-61.16%2544,97352.64%
SQ240621P000550002024-02-23 3:37PM EST55.000.980.991.03-1.88-65.73%542,15851.39%
SQ240621P000575002024-02-23 2:24PM EST57.501.261.271.32-2.35-65.10%212,22850.10%
SQ240621P000600002024-02-23 3:56PM EST60.001.651.551.68-2.83-63.17%1291,98049.24%
SQ240621P000625002024-02-23 3:33PM EST62.502.072.092.20-3.28-61.31%4480148.90%
SQ240621P000650002024-02-23 3:49PM EST65.002.642.652.70-3.93-59.82%5172,53247.58%
SQ240621P000675002024-02-23 2:29PM EST67.503.103.303.40-4.55-59.48%2211,25447.13%
SQ240621P000700002024-02-23 3:37PM EST70.004.094.054.20-5.08-55.40%11889146.59%
SQ240621P000725002024-02-23 3:43PM EST72.505.005.005.10-5.50-52.38%2824,85745.96%
SQ240621P000750002024-02-23 3:52PM EST75.005.976.006.10-6.28-51.27%1771,20945.24%
SQ240621P000775002024-02-23 3:35PM EST77.507.137.157.30-6.77-48.71%6912,38044.98%
SQ240621P000800002024-02-23 3:50PM EST80.008.358.458.55-7.35-46.82%12778244.31%
SQ240621P000825002024-02-23 3:45PM EST82.509.809.8510.00-8.24-45.68%37458244.10%
SQ240621P000850002024-02-23 3:19PM EST85.0011.0811.3511.50-9.16-45.26%38425943.52%
SQ240621P000875002024-02-23 1:04PM EST87.5011.8513.0013.15-9.20-43.71%549643.16%
SQ240621P000900002024-02-23 3:37PM EST90.0014.7714.7015.05-11.85-44.52%2538743.69%
SQ240621P000925002024-02-23 1:03PM EST92.5015.2016.6016.75-10.50-40.86%19442.42%
SQ240621P000950002024-02-20 3:23PM EST95.0016.8518.4518.70-13.65-44.75%531942.11%
SQ240621P000975002024-02-22 3:49PM EST97.5030.4020.2520.850.00-532542.73%
SQ240621P001000002024-02-23 12:49PM EST100.0020.9022.6022.90-11.60-35.69%411342.10%
SQ240621P001050002024-02-23 9:33AM EST105.0025.0026.7027.20-11.27-31.07%4040.80%
SQ240621P001100002024-01-10 10:09AM EST110.0042.5340.5041.600.00-100105.35%
SQ240621P001150002023-08-10 12:41PM EST115.0053.0061.4562.350.00-10199.91%
SQ240621P001200002023-07-24 8:53AM EST120.0046.2063.0063.800.00-40185.22%
SQ240621P001250002023-08-18 9:14AM EST125.0068.9071.6072.850.00-10211.65%
SQ240621P001300002023-08-18 11:02AM EST130.0073.2576.6577.700.00-100215.86%