SQ - Block, Inc.
NYSE - Nasdaq 即時價格。貨幣為 USD。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00030000 | 2023-05-31 2:46PM EDT | 30.00 | 34.05 | 35.55 | 36.30 | 0.00 | - | 10 | 39 | 75.11% |
| SQ240621C00032500 | 2023-05-25 3:49PM EDT | 32.50 | 30.78 | 33.45 | 34.35 | 0.00 | - | 11 | 30 | 72.77% |
| SQ240621C00035000 | 2023-05-09 10:57AM EDT | 35.00 | 28.74 | 31.75 | 32.45 | 0.00 | - | 2 | 22 | 71.96% |
| SQ240621C00037500 | 2023-05-05 11:40AM EDT | 37.50 | 27.80 | 29.90 | 30.40 | 0.00 | - | 1 | 5 | 69.67% |
| SQ240621C00040000 | 2023-05-22 10:00AM EDT | 40.00 | 25.45 | 28.05 | 28.60 | 0.00 | - | 2 | 23 | 68.02% |
| SQ240621C00042500 | 2023-05-05 11:54AM EDT | 42.50 | 25.10 | 26.30 | 26.85 | 0.00 | - | 6 | 74 | 66.57% |
| SQ240621C00045000 | 2023-05-31 2:39PM EDT | 45.00 | 23.29 | 24.65 | 25.10 | 0.00 | - | 3 | 54 | 65.14% |
| SQ240621C00047500 | 2023-05-26 3:50PM EDT | 47.50 | 20.50 | 23.05 | 23.60 | 0.00 | - | 35 | 41 | 64.25% |
| SQ240621C00050000 | 2023-05-31 3:50PM EDT | 50.00 | 20.65 | 21.45 | 21.95 | +0.80 | +4.03% | 2 | 48 | 62.71% |
| SQ240621C00052500 | 2023-05-25 10:28AM EDT | 52.50 | 18.20 | 20.05 | 20.60 | 0.00 | - | 1 | 48 | 62.12% |
| SQ240621C00055000 | 2023-05-25 3:17PM EDT | 55.00 | 16.25 | 18.55 | 19.20 | 0.00 | - | 2 | 42 | 60.93% |
| SQ240621C00057500 | 2023-05-30 1:56PM EDT | 57.50 | 14.45 | 17.25 | 17.80 | 0.00 | - | 3 | 104 | 59.94% |
| SQ240621C00060000 | 2023-06-02 11:20AM EDT | 60.00 | 16.30 | 16.10 | 16.55 | +0.30 | +1.87% | 4 | 311 | 59.34% |
| SQ240621C00062500 | 2023-06-01 2:11PM EDT | 62.50 | 14.80 | 14.80 | 15.30 | +0.08 | +0.54% | 2 | 202 | 58.21% |
| SQ240621C00065000 | 2023-06-02 11:30AM EDT | 65.00 | 14.00 | 13.80 | 14.40 | +0.90 | +6.87% | 2 | 479 | 58.17% |
| SQ240621C00067500 | 2023-06-01 1:46PM EDT | 67.50 | 12.30 | 12.65 | 13.20 | 0.00 | - | 5 | 216 | 57.00% |
| SQ240621C00070000 | 2023-06-01 1:39PM EDT | 70.00 | 12.03 | 11.70 | 12.20 | +0.53 | +4.61% | 1 | 199 | 56.42% |
| SQ240621C00072500 | 2023-05-31 10:20AM EDT | 72.50 | 9.29 | 10.70 | 11.30 | 0.00 | - | 3 | 100 | 55.72% |
| SQ240621C00075000 | 2023-06-02 9:32AM EDT | 75.00 | 10.00 | 10.00 | 10.40 | +0.01 | +0.10% | 2 | 0 | 55.41% |
| SQ240621C00077500 | 2023-05-31 10:45AM EDT | 77.50 | 7.85 | 9.05 | 9.65 | 0.00 | - | 1 | 43 | 54.71% |
| SQ240621C00080000 | 2023-06-01 1:49PM EDT | 80.00 | 8.35 | 8.35 | 8.80 | 0.00 | - | 4 | 287 | 54.13% |
| SQ240621C00082500 | 2023-06-01 1:47PM EDT | 82.50 | 7.65 | 7.70 | 8.15 | 0.00 | - | 1 | 0 | 53.85% |
| SQ240621C00085000 | 2023-06-01 12:23PM EDT | 85.00 | 7.00 | 7.05 | 7.55 | 0.00 | - | 2 | 560 | 53.49% |
| SQ240621C00087500 | 2023-06-01 1:25PM EDT | 87.50 | 6.35 | 6.45 | 6.90 | 0.00 | - | 22 | 668 | 52.97% |
| SQ240621C00090000 | 2023-06-02 10:11AM EDT | 90.00 | 5.81 | 5.90 | 6.35 | +0.01 | +0.17% | 1 | 156 | 52.60% |
| SQ240621C00092500 | 2023-06-01 12:23PM EDT | 92.50 | 5.40 | 5.40 | 5.90 | 0.00 | - | 1 | 75 | 52.39% |
| SQ240621C00095000 | 2023-06-02 11:09AM EDT | 95.00 | 5.05 | 5.00 | 5.45 | +1.20 | +31.17% | 1 | 130 | 52.25% |
| SQ240621C00097500 | 2023-06-01 12:44PM EDT | 97.50 | 4.50 | 4.60 | 5.00 | 0.00 | - | 2 | 28 | 51.98% |
| SQ240621C00100000 | 2023-06-02 11:24AM EDT | 100.00 | 4.41 | 4.25 | 4.60 | +0.21 | +5.00% | 123 | 2,299 | 51.79% |
| SQ240621C00105000 | 2023-06-02 10:07AM EDT | 105.00 | 3.60 | 3.60 | 3.90 | +0.50 | +16.13% | 1 | 976 | 51.42% |
| SQ240621C00110000 | 2023-06-01 11:18AM EDT | 110.00 | 2.99 | 3.05 | 3.30 | 0.00 | - | 1 | 129 | 51.06% |
| SQ240621C00115000 | 2023-06-01 3:15PM EDT | 115.00 | 2.68 | 2.60 | 2.79 | 0.00 | - | 5 | 208 | 50.78% |
| SQ240621C00120000 | 2023-06-02 10:19AM EDT | 120.00 | 2.23 | 2.22 | 2.37 | +0.34 | +17.99% | 2 | 412 | 50.56% |
| SQ240621C00125000 | 2023-06-01 3:49PM EDT | 125.00 | 1.87 | 1.92 | 2.11 | 0.00 | - | 51 | 331 | 50.77% |
| SQ240621C00130000 | 2023-06-01 1:02PM EDT | 130.00 | 1.60 | 1.63 | 1.75 | 0.00 | - | 270 | 2,027 | 50.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00030000 | 2023-06-01 9:41AM EDT | 30.00 | 1.85 | 1.53 | 1.64 | 0.00 | - | 10 | 228 | 61.65% |
| SQ240621P00032500 | 2023-05-09 2:29PM EDT | 32.50 | 2.50 | 1.91 | 2.10 | 0.00 | - | 2 | 16 | 60.50% |
| SQ240621P00035000 | 2023-05-26 10:36AM EDT | 35.00 | 2.60 | 2.36 | 2.55 | 0.00 | - | 1 | 244 | 59.13% |
| SQ240621P00037500 | 2023-06-02 10:19AM EDT | 37.50 | 3.19 | 2.84 | 3.10 | +0.04 | +1.27% | 8 | 614 | 57.86% |
| SQ240621P00040000 | 2023-06-01 1:36PM EDT | 40.00 | 3.75 | 3.40 | 3.70 | 0.00 | - | 33 | 166 | 56.69% |
| SQ240621P00042500 | 2023-06-01 12:31PM EDT | 42.50 | 4.40 | 4.05 | 4.40 | 0.00 | - | 9 | 79 | 55.74% |
| SQ240621P00045000 | 2023-06-01 12:56PM EDT | 45.00 | 5.15 | 4.70 | 5.15 | 0.00 | - | 8 | 435 | 54.57% |
| SQ240621P00047500 | 2023-06-01 12:48PM EDT | 47.50 | 5.85 | 5.50 | 5.90 | 0.00 | - | 3 | 211 | 53.47% |
| SQ240621P00050000 | 2023-06-01 1:50PM EDT | 50.00 | 6.60 | 6.35 | 6.70 | -0.20 | -2.94% | 1 | 1,289 | 52.32% |
| SQ240621P00052500 | 2023-06-01 1:38PM EDT | 52.50 | 7.80 | 7.30 | 7.65 | 0.00 | - | 32 | 54 | 51.47% |
| SQ240621P00055000 | 2023-06-01 2:19PM EDT | 55.00 | 8.75 | 8.25 | 8.65 | 0.00 | - | 22 | 551 | 50.41% |
| SQ240621P00057500 | 2023-05-30 3:12PM EDT | 57.50 | 10.60 | 9.35 | 9.75 | 0.00 | - | 5 | 99 | 50.46% |
| SQ240621P00060000 | 2023-06-02 11:25AM EDT | 60.00 | 10.68 | 10.50 | 10.95 | -0.47 | -4.22% | 26 | 1,445 | 49.75% |
| SQ240621P00062500 | 2023-06-01 1:55PM EDT | 62.50 | 12.38 | 11.70 | 12.10 | 0.00 | - | 6 | 88 | 48.56% |
| SQ240621P00065000 | 2023-05-31 1:33PM EDT | 65.00 | 14.21 | 12.95 | 13.45 | 0.00 | - | 4 | 629 | 47.90% |
| SQ240621P00067500 | 2023-05-26 10:01AM EDT | 67.50 | 15.68 | 14.40 | 14.80 | 0.00 | - | 4 | 934 | 46.97% |
| SQ240621P00070000 | 2023-05-24 11:20AM EDT | 70.00 | 16.35 | 15.75 | 16.25 | 0.00 | - | 203 | 438 | 46.17% |
| SQ240621P00072500 | 2023-05-19 10:03AM EDT | 72.50 | 18.90 | 17.30 | 17.85 | 0.00 | - | 22 | 0 | 45.69% |
| SQ240621P00075000 | 2023-06-01 1:49PM EDT | 75.00 | 19.65 | 18.90 | 19.40 | 0.00 | - | 31 | 196 | 44.77% |
| SQ240621P00077500 | 2023-05-25 10:09AM EDT | 77.50 | 22.05 | 20.60 | 21.15 | 0.00 | - | 6 | 1,113 | 44.37% |
| SQ240621P00080000 | 2023-05-25 10:09AM EDT | 80.00 | 23.85 | 22.25 | 22.70 | 0.00 | - | 30 | 627 | 42.93% |
| SQ240621P00082500 | 2023-05-30 11:58AM EDT | 82.50 | 26.80 | 24.10 | 24.55 | 0.00 | - | 1 | 68 | 42.44% |
| SQ240621P00085000 | 2023-04-25 12:19PM EDT | 85.00 | 27.10 | 27.90 | 28.45 | 0.00 | - | 9 | 125 | 50.30% |
| SQ240621P00087500 | 2023-05-24 10:01AM EDT | 87.50 | 29.45 | 27.80 | 28.35 | 0.00 | - | 1 | 196 | 41.19% |
| SQ240621P00090000 | 2023-06-01 10:14AM EDT | 90.00 | 31.40 | 29.80 | 30.20 | 0.00 | - | 14 | 138 | 39.93% |
| SQ240621P00092500 | 2023-06-01 11:10AM EDT | 92.50 | 33.55 | 31.80 | 32.20 | 0.00 | - | 8 | 0 | 39.10% |
| SQ240621P00095000 | 2023-06-02 9:31AM EDT | 95.00 | 34.55 | 33.90 | 34.40 | -2.75 | -7.37% | 1 | 116 | 39.06% |
| SQ240621P00097500 | 2023-05-30 11:21AM EDT | 97.50 | 40.10 | 36.05 | 36.50 | 0.00 | - | 2 | 46 | 38.27% |
| SQ240621P00100000 | 2023-06-01 11:05AM EDT | 100.00 | 39.84 | 38.25 | 38.90 | 0.00 | - | 1 | 71 | 39.05% |
| SQ240621P00105000 | 2023-05-12 1:33PM EDT | 105.00 | 49.60 | 42.80 | 43.35 | 0.00 | - | 5 | 17 | 37.98% |
| SQ240621P00110000 | 2023-05-11 9:37AM EDT | 110.00 | 54.40 | 47.45 | 48.00 | 0.00 | - | 10 | 0 | 37.55% |
| SQ240621P00115000 | 2023-05-24 12:28PM EDT | 115.00 | 53.30 | 52.05 | 52.80 | 0.00 | - | 9 | 0 | 37.82% |
| SQ240621P00120000 | 2023-04-25 2:15PM EDT | 120.00 | 58.02 | 60.10 | 61.30 | 0.00 | - | 6 | 0 | 58.81% |
| SQ240621P00125000 | 2023-04-20 9:55AM EDT | 125.00 | 63.00 | 65.40 | 67.20 | 0.00 | - | 1 | 0 | 64.03% |
| SQ240621P00130000 | 2023-04-04 10:40AM EDT | 130.00 | 61.79 | 67.90 | 71.25 | 0.00 | - | 2 | 0 | 56.67% |
