香港股市 將收市,收市時間:3 小時 55 分鐘

Block, Inc. (SQ)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
80.86+0.69 (+0.86%)
收市:04:00PM EDT
80.61 -0.25 (-0.31%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年3月22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
SQ240322C000400002024-03-15 3:38PM EDT40.0040.6739.4542.250.00--5519.53%
SQ240322C000450002024-03-15 2:48PM EDT45.0035.7534.7037.450.00-1428297.27%
SQ240322C000500002024-03-18 12:09PM EDT50.0030.9830.2031.80+0.83+2.75%2116232.81%
SQ240322C000520002024-03-04 4:49PM EDT52.0026.1527.6529.600.00-24300.98%
SQ240322C000530002024-03-18 12:25PM EDT53.0028.3527.5029.00-0.26-0.91%160250.98%
SQ240322C000550002024-03-15 3:23PM EDT55.0025.6125.3526.900.00-535214.84%
SQ240322C000560002024-03-18 10:43AM EDT56.0024.5524.3525.45+6.70+37.54%951153.13%
SQ240322C000570002024-02-13 11:24AM EDT57.0010.7023.3525.000.00-210205.08%
SQ240322C000580002024-03-18 11:21AM EDT58.0022.8522.0523.20+1.05+4.82%81199.61%
SQ240322C000590002024-03-18 11:02AM EDT59.0021.8021.0522.90+0.57+2.68%33155.86%
SQ240322C000600002024-03-15 3:51PM EDT60.0020.2920.0021.350.00-78198.63%
SQ240322C000610002024-03-18 11:02AM EDT61.0019.8019.2520.65+11.10+127.59%11135.94%
SQ240322C000620002024-03-18 10:37AM EDT62.0018.5818.7519.55-1.12-5.69%146160.55%
SQ240322C000630002024-03-12 2:44PM EDT63.0018.7217.4018.550.00-14127.73%
SQ240322C000640002024-03-08 1:39PM EDT64.0016.7315.6517.550.00-117179.49%
SQ240322C000650002024-03-15 9:44AM EDT65.0016.4015.3016.500.00-125296.48%
SQ240322C000660002024-03-14 2:58PM EDT66.0015.1014.5515.550.00-291118.16%
SQ240322C000670002024-03-14 3:52PM EDT67.0014.0213.5515.450.00-161149.32%
SQ240322C000680002024-03-18 11:00AM EDT68.0012.9512.5013.60+0.68+5.54%247103.91%
SQ240322C000690002024-03-18 1:34PM EDT69.0012.0511.5512.70-0.49-3.91%1149104.30%
SQ240322C000700002024-03-18 11:38AM EDT70.0010.8910.6012.00+0.19+1.78%23525110.35%
SQ240322C000710002024-03-18 2:39PM EDT71.0010.259.5510.90+0.65+6.77%26097.07%
SQ240322C000720002024-03-18 9:35AM EDT72.009.108.809.45+0.70+8.33%112281.84%
SQ240322C000730002024-03-15 3:39PM EDT73.007.867.408.55+0.06+0.77%76661.13%
SQ240322C000740002024-03-18 12:59PM EDT74.007.156.557.30+0.46+6.88%3313177.73%
SQ240322C000750002024-03-18 2:48PM EDT75.006.405.956.25+0.75+13.27%1331157.72%
SQ240322C000760002024-03-18 3:55PM EDT76.005.345.205.35+0.34+6.80%1629359.77%
SQ240322C000770002024-03-18 2:44PM EDT77.004.604.354.50+0.35+8.24%2620257.81%
SQ240322C000780002024-03-18 3:35PM EDT78.003.993.353.85+0.64+19.10%4019454.98%
SQ240322C000790002024-03-18 3:55PM EDT79.002.932.853.00+0.20+7.33%25128555.37%
SQ240322C000800002024-03-18 3:57PM EDT80.002.312.292.39+0.09+4.05%2,5121,72155.96%
SQ240322C000810002024-03-18 3:56PM EDT81.001.821.771.83+0.05+2.82%8311,26355.32%
SQ240322C000820002024-03-18 3:55PM EDT82.001.361.341.39-0.07-4.90%1,12279855.27%
SQ240322C000830002024-03-18 3:59PM EDT83.001.011.001.04-0.05-4.72%7251,01255.57%
SQ240322C000840002024-03-18 3:54PM EDT84.000.710.720.76-0.11-13.41%1,2945,04855.62%
SQ240322C000850002024-03-18 3:53PM EDT85.000.510.520.55-0.12-19.05%1,1972,22856.06%
SQ240322C000860002024-03-18 3:56PM EDT86.000.380.350.40-0.10-20.83%37785656.25%
SQ240322C000870002024-03-18 3:58PM EDT87.000.260.250.29-0.07-21.21%28591657.23%
SQ240322C000880002024-03-18 3:59PM EDT88.000.180.180.20-0.09-33.33%3791,21658.01%
SQ240322C000890002024-03-18 3:35PM EDT89.000.170.120.14-0.05-22.73%25328758.40%
SQ240322C000900002024-03-18 3:59PM EDT90.000.100.080.10-0.06-37.50%5411,79759.18%
SQ240322C000910002024-03-18 3:48PM EDT91.000.070.050.07-0.06-46.15%12138559.57%
SQ240322C000920002024-03-18 3:58PM EDT92.000.050.030.05-0.04-44.44%15973060.16%
SQ240322C000930002024-03-18 12:52PM EDT93.000.040.010.04-0.06-60.00%18816260.16%
SQ240322C000940002024-03-18 2:04PM EDT94.000.020.020.03-0.06-75.00%3212964.06%
SQ240322C000950002024-03-18 3:15PM EDT95.000.020.010.03-0.02-50.00%851,13965.63%
SQ240322C000960002024-03-18 3:27PM EDT96.000.010.010.03-0.03-75.00%3184069.53%
SQ240322C000970002024-03-18 9:49AM EDT97.000.020.000.03-0.02-50.00%710370.31%
SQ240322C000980002024-03-18 9:50AM EDT98.000.020.000.020.00-10981270.31%
SQ240322C000990002024-03-18 10:24AM EDT99.000.02-0.010.00-21973.44%
SQ240322C001000002024-03-18 12:27PM EDT100.000.010.000.01-0.01-50.00%232671.88%
SQ240322C001010002024-03-15 2:20PM EDT101.000.04-0.030.00--20791.41%
SQ240322C001040002024-03-13 10:55AM EDT104.000.20-0.270.00--102143.75%
SQ240322C001050002024-03-18 9:49AM EDT105.000.020.000.01-0.01-33.33%540687.50%
SQ240322C001060002024-03-12 3:07PM EDT106.000.04-0.030.00--3108.59%
SQ240322C001070002024-03-13 3:32PM EDT107.000.08-0.030.00--3111.72%
SQ240322C001080002024-03-13 11:40AM EDT108.000.14-0.030.00--261114.84%
SQ240322C001100002024-03-13 2:29PM EDT110.000.040.000.010.00-1,1051,149100.00%
SQ240322C001150002024-03-15 10:38AM EDT115.000.010.000.250.00-133164.45%
SQ240322C001200002024-03-14 9:30AM EDT120.000.040.000.030.00-148139.06%
認沽盤範圍2024年3月22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
SQ240322P000450002024-03-06 12:59PM EDT45.000.010.000.040.00-2592215.63%
SQ240322P000500002024-03-07 4:27PM EDT50.000.010.000.240.00-2148226.95%
SQ240322P000520002024-03-14 3:28PM EDT52.000.020.000.050.00-3122170.31%
SQ240322P000530002024-03-13 12:44PM EDT53.000.010.000.050.00-105195164.06%
SQ240322P000540002024-03-13 1:43PM EDT54.000.010.000.500.00-4063221.09%
SQ240322P000550002024-03-14 2:19PM EDT55.000.020.000.030.00-1191142.19%
SQ240322P000560002024-03-06 12:24PM EDT56.000.060.000.030.00-1088135.94%
SQ240322P000570002024-03-11 11:52AM EDT57.000.020.000.140.00-1578157.81%
SQ240322P000580002024-03-18 12:33PM EDT58.000.030.000.020.00-3144118.75%
SQ240322P000590002024-03-14 11:38AM EDT59.000.020.000.020.00-429112.50%
SQ240322P000600002024-03-18 12:11PM EDT60.000.020.000.11-0.01-33.33%1127132.81%
SQ240322P000610002024-03-14 12:17PM EDT61.000.030.000.030.00-25486106.25%
SQ240322P000620002024-03-18 9:44AM EDT62.000.040.010.03+0.02+100.00%13167104.69%
SQ240322P000630002024-03-15 2:30PM EDT63.000.030.000.010.00-41,16284.38%
SQ240322P000640002024-03-15 2:31PM EDT64.000.030.010.030.00-641493.75%
SQ240322P000650002024-03-18 11:04AM EDT65.000.020.010.03-0.02-50.00%31,05388.28%
SQ240322P000660002024-03-15 2:31PM EDT66.000.050.000.030.00-729779.69%
SQ240322P000670002024-03-15 3:29PM EDT67.000.060.010.030.00-17723077.34%
SQ240322P000680002024-03-18 10:40AM EDT68.000.050.010.05-0.03-37.50%1128575.78%
SQ240322P000690002024-03-15 2:32PM EDT69.000.100.010.040.00-22737468.75%
SQ240322P000700002024-03-18 3:53PM EDT70.000.040.020.04-0.09-69.23%3971,31764.84%
SQ240322P000710002024-03-18 3:33PM EDT71.000.050.030.05-0.09-64.29%11949961.72%
SQ240322P000720002024-03-18 3:56PM EDT72.000.070.050.07-0.16-69.57%1331,56859.77%
SQ240322P000730002024-03-18 1:16PM EDT73.000.120.080.10-0.17-58.62%29338958.20%
SQ240322P000740002024-03-18 3:30PM EDT74.000.140.130.15-0.24-63.16%46995157.03%
SQ240322P000750002024-03-18 3:59PM EDT75.000.220.200.22-0.28-56.00%21798955.66%
SQ240322P000760002024-03-18 3:44PM EDT76.000.300.310.34-0.38-55.88%13287055.08%
SQ240322P000770002024-03-18 3:38PM EDT77.000.480.460.50-0.45-48.39%36754554.10%
SQ240322P000780002024-03-18 3:58PM EDT78.000.740.690.71-0.48-39.34%27958253.52%
SQ240322P000790002024-03-18 3:58PM EDT79.001.010.991.02-0.56-35.67%60455053.42%
SQ240322P000800002024-03-18 3:58PM EDT80.001.421.371.39-0.59-29.35%2,6851,65152.93%
SQ240322P000810002024-03-18 3:54PM EDT81.001.871.841.88-0.74-28.35%65182352.93%
SQ240322P000820002024-03-18 3:21PM EDT82.002.222.402.46-0.89-28.62%341,14653.03%
SQ240322P000830002024-03-18 3:44PM EDT83.002.993.003.10-0.76-20.27%1577952.00%
SQ240322P000840002024-03-18 12:50PM EDT84.003.653.303.85-0.94-20.48%2618554.54%
SQ240322P000850002024-03-18 3:54PM EDT85.004.654.504.70-0.58-11.09%4436452.93%
SQ240322P000860002024-03-18 1:31PM EDT86.005.455.055.70-0.60-9.92%2138864.84%
SQ240322P000870002024-03-18 1:35PM EDT87.006.355.856.45-0.55-7.97%1414959.57%
SQ240322P000880002024-03-18 3:09PM EDT88.006.926.907.55-0.28-3.89%1114671.68%
SQ240322P000890002024-03-18 11:12AM EDT89.008.457.508.60+0.25+3.05%84480.86%
SQ240322P000900002024-03-18 1:11PM EDT90.009.228.909.45-0.53-5.44%711150.39%
SQ240322P000910002024-03-14 10:59AM EDT91.008.119.5510.450.00--2083.79%
SQ240322P000920002024-03-13 11:03AM EDT92.006.2510.7511.850.00--476.95%
SQ240322P000940002024-03-14 9:47AM EDT94.0010.2012.9513.850.00--3696.29%
SQ240322P000950002024-03-13 1:35PM EDT95.009.3313.8514.800.00-1294.14%
SQ240322P000960002024-03-14 9:44AM EDT96.0012.1014.0516.000.00--1144.92%
SQ240322P000970002024-03-13 10:57AM EDT97.0010.4515.4516.650.00---130.27%
SQ240322P001020002024-03-15 11:49AM EDT102.0021.3520.3022.150.00--1110.16%