SQ - Block, Inc.
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00030000 | 2023-05-17 10:23AM EDT | 30.00 | 33.15 | 38.10 | 39.20 | 0.00 | - | 2 | 18 | 73.11% |
| SQ250620C00035000 | 2023-05-24 3:22PM EDT | 35.00 | 35.05 | 34.70 | 35.80 | 0.00 | - | 1 | 13 | 69.63% |
| SQ250620C00037500 | 2023-06-01 11:02AM EDT | 37.50 | 32.12 | 33.20 | 34.30 | 0.00 | - | 2 | 0 | 68.70% |
| SQ250620C00040000 | 2023-05-23 11:22AM EDT | 40.00 | 31.25 | 31.70 | 32.75 | 0.00 | - | 10 | 32 | 67.47% |
| SQ250620C00042500 | 2023-06-01 10:06AM EDT | 42.50 | 28.40 | 30.10 | 31.05 | 0.00 | - | 1 | 33 | 65.61% |
| SQ250620C00045000 | 2023-05-16 12:45PM EDT | 45.00 | 23.20 | 28.80 | 30.15 | 0.00 | - | 1 | 15 | 65.86% |
| SQ250620C00047500 | 2023-05-30 10:19AM EDT | 47.50 | 25.35 | 27.35 | 28.25 | 0.00 | - | 35 | 123 | 63.71% |
| SQ250620C00050000 | 2023-06-01 10:26AM EDT | 50.00 | 25.00 | 26.20 | 27.45 | 0.00 | - | 10 | 75 | 64.06% |
| SQ250620C00055000 | 2023-05-24 1:08PM EDT | 55.00 | 22.75 | 23.65 | 24.85 | 0.00 | - | 1 | 33 | 62.06% |
| SQ250620C00057500 | 2023-06-01 9:41AM EDT | 57.50 | 21.00 | 22.55 | 23.00 | 0.00 | - | 1 | 19 | 60.31% |
| SQ250620C00060000 | 2023-06-02 9:54AM EDT | 60.00 | 21.35 | 21.10 | 22.00 | -0.02 | -0.09% | 2 | 484 | 59.30% |
| SQ250620C00062500 | 2023-06-01 3:37PM EDT | 62.50 | 19.75 | 20.20 | 21.40 | 0.00 | - | 12 | 56 | 59.64% |
| SQ250620C00065000 | 2023-05-25 3:04PM EDT | 65.00 | 17.20 | 19.20 | 20.05 | 0.00 | - | 4 | 82 | 58.58% |
| SQ250620C00067500 | 2023-05-15 1:25PM EDT | 67.50 | 14.75 | 18.40 | 19.15 | 0.00 | - | 1 | 15 | 58.38% |
| SQ250620C00070000 | 2023-06-01 2:26PM EDT | 70.00 | 17.25 | 17.45 | 18.55 | -0.17 | -0.98% | 1 | 171 | 58.30% |
| SQ250620C00072500 | 2023-05-17 3:58PM EDT | 72.50 | 12.90 | 16.50 | 17.45 | 0.00 | - | 3 | 11 | 57.39% |
| SQ250620C00075000 | 2023-06-01 3:08PM EDT | 75.00 | 16.00 | 15.30 | 16.70 | +0.10 | +0.63% | 1 | 102 | 56.54% |
| SQ250620C00077500 | 2023-06-01 12:53PM EDT | 77.50 | 15.05 | 14.40 | 15.75 | 0.00 | - | 2 | 11 | 55.76% |
| SQ250620C00080000 | 2023-06-01 3:36PM EDT | 80.00 | 13.64 | 13.95 | 14.80 | 0.00 | - | 13 | 147 | 55.53% |
| SQ250620C00082500 | 2023-06-01 2:55PM EDT | 82.50 | 13.25 | 13.20 | 14.35 | 0.00 | - | 4 | 26 | 55.49% |
| SQ250620C00085000 | 2023-06-02 11:15AM EDT | 85.00 | 12.85 | 12.20 | 13.30 | +1.65 | +14.73% | 3 | 98 | 54.18% |
| SQ250620C00087500 | 2023-05-30 10:08AM EDT | 87.50 | 9.95 | 11.60 | 12.80 | 0.00 | - | 1 | 12 | 54.13% |
| SQ250620C00090000 | 2023-05-31 11:57AM EDT | 90.00 | 12.20 | 11.25 | 12.25 | +2.04 | +20.08% | 1 | 0 | 54.28% |
| SQ250620C00092500 | 2023-06-01 3:26PM EDT | 92.50 | 11.10 | 10.50 | 11.35 | 0.00 | - | 1 | 28 | 53.31% |
| SQ250620C00095000 | 2023-06-01 3:20PM EDT | 95.00 | 10.25 | 10.15 | 10.95 | 0.00 | - | 5 | 35 | 53.53% |
| SQ250620C00097500 | 2023-05-23 11:51AM EDT | 97.50 | 9.00 | 9.60 | 10.20 | 0.00 | - | 1 | 28 | 52.91% |
| SQ250620C00100000 | 2023-06-01 3:51PM EDT | 100.00 | 8.86 | 8.90 | 10.00 | 0.00 | - | 33 | 257 | 52.80% |
| SQ250620C00105000 | 2023-06-01 12:24PM EDT | 105.00 | 9.05 | 8.05 | 8.80 | +1.07 | +13.41% | 1 | 21 | 52.02% |
| SQ250620C00110000 | 2023-05-22 9:59AM EDT | 110.00 | 5.90 | 7.05 | 8.00 | 0.00 | - | 10 | 58 | 51.36% |
| SQ250620C00115000 | 2023-05-24 11:57AM EDT | 115.00 | 6.30 | 6.45 | 7.30 | 0.00 | - | 1 | 28 | 51.25% |
| SQ250620C00120000 | 2023-06-01 9:32AM EDT | 120.00 | 5.22 | 5.65 | 6.40 | 0.00 | - | 1 | 136 | 50.30% |
| SQ250620C00125000 | 2023-06-01 9:56AM EDT | 125.00 | 4.60 | 5.40 | 5.80 | 0.00 | - | 21 | 183 | 50.53% |
| SQ250620C00130000 | 2023-06-01 3:38PM EDT | 130.00 | 4.75 | 4.80 | 5.30 | 0.00 | - | 2 | 281 | 50.17% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00030000 | 2023-06-01 1:49PM EDT | 30.00 | 3.30 | 3.05 | 3.60 | 0.00 | - | 1 | 70 | 56.70% |
| SQ250620P00032500 | 2023-06-01 1:06PM EDT | 32.50 | 4.02 | 3.45 | 4.05 | 0.00 | - | 2 | 47 | 54.41% |
| SQ250620P00035000 | 2023-05-23 10:18AM EDT | 35.00 | 4.55 | 4.20 | 4.75 | 0.00 | - | 1 | 34 | 53.69% |
| SQ250620P00037500 | 2023-05-30 9:30AM EDT | 37.50 | 5.36 | 5.00 | 5.45 | 0.00 | - | 1 | 90 | 52.82% |
| SQ250620P00040000 | 2023-06-01 9:53AM EDT | 40.00 | 6.60 | 5.65 | 6.25 | 0.00 | - | 1 | 92 | 51.60% |
| SQ250620P00042500 | 2023-05-23 11:49AM EDT | 42.50 | 6.85 | 6.55 | 7.10 | 0.00 | - | 5 | 14 | 50.85% |
| SQ250620P00045000 | 2023-06-01 2:56PM EDT | 45.00 | 7.80 | 7.25 | 8.10 | 0.00 | - | 1 | 42 | 51.45% |
| SQ250620P00047500 | 2023-05-19 9:36AM EDT | 47.50 | 9.15 | 8.45 | 8.90 | 0.00 | - | 2 | 60 | 49.95% |
| SQ250620P00050000 | 2023-05-31 12:38PM EDT | 50.00 | 10.50 | 9.25 | 10.10 | 0.00 | - | 1 | 59 | 49.75% |
| SQ250620P00052500 | 2023-06-01 2:13PM EDT | 52.50 | 10.90 | 10.55 | 11.00 | 0.00 | - | 1 | 5 | 48.33% |
| SQ250620P00055000 | 2023-06-02 9:33AM EDT | 55.00 | 11.80 | 11.25 | 12.30 | -0.15 | -1.26% | 1 | 24 | 48.10% |
| SQ250620P00057500 | 2023-05-26 11:44AM EDT | 57.50 | 13.70 | 12.75 | 13.25 | 0.00 | - | 16 | 20 | 46.59% |
| SQ250620P00060000 | 2023-06-02 9:31AM EDT | 60.00 | 14.25 | 13.80 | 14.45 | -0.13 | -0.90% | 1 | 98 | 45.73% |
| SQ250620P00062500 | 2023-06-01 3:32PM EDT | 62.50 | 15.45 | 15.20 | 15.85 | 0.00 | - | 3 | 13 | 45.33% |
| SQ250620P00065000 | 2023-06-02 10:54AM EDT | 65.00 | 17.00 | 16.40 | 17.10 | -1.05 | -5.82% | 1 | 559 | 44.34% |
| SQ250620P00067500 | 2023-05-18 3:36PM EDT | 67.50 | 19.23 | 17.65 | 18.45 | 0.00 | - | 1 | 3 | 43.50% |
| SQ250620P00070000 | 2023-05-30 10:33AM EDT | 70.00 | 21.10 | 19.30 | 20.35 | 0.00 | - | 2 | 44 | 44.09% |
| SQ250620P00072500 | 2023-04-12 3:29PM EDT | 72.50 | 22.90 | 23.70 | 25.45 | 0.00 | - | 1 | 4 | 51.07% |
| SQ250620P00075000 | 2023-03-30 11:00AM EDT | 75.00 | 23.00 | 23.00 | 24.65 | 0.00 | - | 1 | 1,011 | 46.22% |
| SQ250620P00077500 | 2023-03-23 12:03PM EDT | 77.50 | 27.00 | 24.50 | 25.50 | 0.00 | - | 11 | 11 | 43.47% |
| SQ250620P00080000 | 2023-03-23 3:12PM EDT | 80.00 | 30.00 | 25.55 | 27.10 | 0.00 | - | 4 | 26 | 42.69% |
| SQ250620P00082500 | 2023-01-31 12:39PM EDT | 82.50 | 22.80 | 22.90 | 23.75 | 0.00 | - | - | 1 | 27.20% |
| SQ250620P00085000 | 2023-05-16 11:27AM EDT | 85.00 | 33.22 | 28.45 | 29.80 | 0.00 | - | 4 | 21 | 39.33% |
| SQ250620P00087500 | 2023-05-22 3:48PM EDT | 87.50 | 31.80 | 30.40 | 31.70 | 0.00 | - | 69 | 68 | 39.03% |
| SQ250620P00090000 | 2023-05-22 3:52PM EDT | 90.00 | 33.65 | 32.30 | 33.25 | 0.00 | - | 36 | 56 | 37.56% |
| SQ250620P00095000 | 2023-04-04 2:22PM EDT | 95.00 | 35.50 | 37.80 | 40.30 | 0.00 | - | 1 | 2 | 46.18% |
| SQ250620P00100000 | 2023-05-22 12:30PM EDT | 100.00 | 41.80 | 39.80 | 41.00 | 0.00 | - | 1 | 18 | 34.97% |
| SQ250620P00105000 | 2023-05-11 2:12PM EDT | 105.00 | 48.55 | 44.05 | 45.55 | 0.00 | - | 1 | 9 | 35.34% |
| SQ250620P00110000 | 2023-02-23 4:50PM EDT | 110.00 | 43.67 | 50.80 | 54.45 | 0.00 | - | 1 | 1 | 50.19% |
| SQ250620P00115000 | 2023-03-16 2:15PM EDT | 115.00 | 46.46 | 51.55 | 54.90 | 0.00 | - | 3 | 4 | 36.27% |
| SQ250620P00120000 | 2023-04-27 9:56AM EDT | 120.00 | 60.05 | 58.55 | 63.50 | 0.00 | - | 1 | 0 | 50.83% |
| SQ250620P00125000 | 2023-02-06 2:15PM EDT | 125.00 | 50.20 | 50.95 | 52.55 | 0.00 | - | 1 | 2 | 0.00% |
| SQ250620P00130000 | 2023-05-23 2:16PM EDT | 130.00 | 68.10 | 66.75 | 68.40 | 0.00 | - | 5 | 400 | 32.86% |
