香港股市 將收市,收市時間:4 小時 12 分鐘

Block, Inc. (SQ)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
69.43-1.57 (-2.21%)
收市價: 04:00PM EDT
69.46 +0.03 (+0.04%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月1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
SQ220701C000300002022-06-21 2:40PM EDT30.0031.6539.2039.750.00--0335.94%
SQ220701C000350002022-06-23 12:18PM EDT35.0030.2033.9534.700.00--1364.84%
SQ220701C000400002022-06-27 3:55PM EDT40.0029.2829.2029.65+4.14+16.47%45290.63%
SQ220701C000410002022-06-27 9:43AM EDT41.0027.7028.1528.65+3.80+15.90%11279.30%
SQ220701C000415002022-06-24 9:45AM EDT41.5028.7027.6528.150.00-12273.83%
SQ220701C000430002022-06-23 9:36AM EDT43.0018.7526.0026.700.00--1267.58%
SQ220701C000435002022-06-24 10:05AM EDT43.5027.1025.7526.200.00-22196.88%
SQ220701C000450002022-06-27 3:36PM EDT45.0024.4324.2524.65+0.48+2.00%2540165.63%
SQ220701C000465002022-06-23 1:05PM EDT46.5017.5022.8023.250.00--3191.02%
SQ220701C000475002022-06-27 3:39PM EDT47.5021.7521.7522.15+2.71+14.23%88146.88%
SQ220701C000490002022-06-24 11:51AM EDT49.0020.1620.2520.700.00-195151.56%
SQ220701C000500002022-06-27 3:40PM EDT50.0019.2819.2519.70-0.63-3.16%4146143.75%
SQ220701C000510002022-06-24 9:49AM EDT51.0018.5418.2518.700.00-14171135.94%
SQ220701C000520002022-06-24 11:39AM EDT52.0017.2517.2517.700.00-743128.13%
SQ220701C000530002022-06-24 11:11AM EDT53.0016.8216.2516.700.00-1035121.09%
SQ220701C000540002022-06-24 2:08PM EDT54.0015.9715.2515.700.00-11140113.28%
SQ220701C000550002022-06-27 9:38AM EDT55.0014.3514.3014.75-1.05-6.82%1190119.53%
SQ220701C000560002022-06-27 1:06PM EDT56.0013.0513.3513.80-1.36-9.44%158121.09%
SQ220701C000570002022-06-24 3:23PM EDT57.0013.7912.4012.850.00-775119.73%
SQ220701C000580002022-06-24 2:37PM EDT58.0012.6411.4011.800.00-13155108.01%
SQ220701C000590002022-06-27 11:12AM EDT59.0010.3510.5010.85-1.74-14.39%2246108.20%
SQ220701C000600002022-06-27 3:36PM EDT60.009.719.609.95-1.59-14.07%52763108.59%
SQ220701C000610002022-06-27 10:01AM EDT61.008.658.659.05-1.70-16.43%6133105.08%
SQ220701C000620002022-06-27 3:59PM EDT62.007.947.808.15-1.38-14.81%9885103.61%
SQ220701C000630002022-06-27 2:20PM EDT63.007.456.957.30-1.02-12.04%43454101.95%
SQ220701C000640002022-06-27 3:53PM EDT64.006.086.206.45-1.77-22.55%46269101.17%
SQ220701C000650002022-06-27 3:42PM EDT65.005.505.455.60-1.48-21.20%1101,09198.54%
SQ220701C000660002022-06-27 3:55PM EDT66.004.654.704.90-1.57-25.24%9850597.36%
SQ220701C000670002022-06-27 3:58PM EDT67.004.064.054.20-1.44-26.18%15528396.24%
SQ220701C000675002022-06-27 3:03PM EDT67.504.103.703.90-0.95-18.81%28918795.41%
SQ220701C000680002022-06-27 3:49PM EDT68.003.553.403.60-1.35-27.55%28387295.02%
SQ220701C000690002022-06-27 3:51PM EDT69.002.752.883.05-1.41-33.89%88044495.02%
SQ220701C000700002022-06-27 3:59PM EDT70.002.422.382.51-1.18-32.78%1,8761,74593.46%
SQ220701C000710002022-06-27 3:45PM EDT71.002.101.942.05-0.95-31.15%1,2531,12092.38%
SQ220701C000720002022-06-27 3:59PM EDT72.001.621.561.67-0.99-37.93%65543291.75%
SQ220701C000725002022-06-27 3:22PM EDT72.501.331.391.50-1.04-43.88%32251291.41%
SQ220701C000730002022-06-27 3:58PM EDT73.001.281.231.36-0.87-40.47%3,4073,19791.31%
SQ220701C000740002022-06-27 3:59PM EDT74.001.010.981.04-0.80-44.20%18,02816,30590.28%
SQ220701C000750002022-06-27 3:59PM EDT75.000.780.740.81-0.73-48.34%7701,17989.36%
SQ220701C000760002022-06-27 3:55PM EDT76.000.560.570.66-0.64-53.33%27247390.04%
SQ220701C000770002022-06-27 3:52PM EDT77.000.430.430.48-0.57-57.00%43243588.87%
SQ220701C000780002022-06-27 3:57PM EDT78.000.340.310.36-0.45-56.96%12448488.09%
SQ220701C000790002022-06-27 3:53PM EDT79.000.230.240.25-0.41-64.06%12,81112,56787.70%
SQ220701C000800002022-06-27 3:58PM EDT80.000.190.170.20-0.33-63.46%1,15861188.09%
SQ220701C000810002022-06-27 3:44PM EDT81.000.140.130.15-0.26-65.00%7913088.67%
SQ220701C000820002022-06-27 3:57PM EDT82.000.090.090.11-0.23-71.88%60276288.28%
SQ220701C000830002022-06-27 3:44PM EDT83.000.080.060.08-0.19-70.37%3114487.89%
SQ220701C000840002022-06-27 3:29PM EDT84.000.050.040.06-0.14-73.68%2127988.28%
SQ220701C000850002022-06-27 2:48PM EDT85.000.040.030.05-0.12-75.00%14142289.84%
SQ220701C000860002022-06-27 2:03PM EDT86.000.030.020.04-0.09-75.00%8515890.63%
SQ220701C000870002022-06-27 2:00PM EDT87.000.020.010.04-0.08-80.00%97392.19%
SQ220701C000880002022-06-27 2:25PM EDT88.000.010.000.04-0.06-85.71%1710493.75%
SQ220701C000890002022-06-24 3:40PM EDT89.000.070.000.040.00-510397.66%
SQ220701C000900002022-06-27 11:39AM EDT90.000.020.000.04-0.04-66.67%90473101.56%
SQ220701C000930002022-06-24 2:04PM EDT93.000.020.000.04-0.01-33.33%1153112.50%
SQ220701C000940002022-06-27 9:33AM EDT94.000.030.000.03+0.01+50.00%1058112.50%
SQ220701C000950002022-06-27 9:33AM EDT95.000.030.000.01+0.01+50.00%111,749103.13%
SQ220701C000960002022-06-24 3:37PM EDT96.000.020.000.030.00-11214118.75%
SQ220701C001000002022-06-27 9:53AM EDT100.000.010.000.010.00-29520118.75%
SQ220701C001050002022-06-27 1:16PM EDT105.000.010.000.030.00-303525146.88%
SQ220701C001100002022-06-27 10:21AM EDT110.000.020.000.030.00-10502162.50%
SQ220701C001150002022-06-24 10:15AM EDT115.000.010.000.010.00-5110156.25%
SQ220701C001200002022-06-27 11:21AM EDT120.000.020.000.020.00-477181.25%
SQ220701C001250002022-06-27 9:30AM EDT125.000.060.000.02+0.04+200.00%10135193.75%
認沽盤範圍2022年7月1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
SQ220701P000300002022-06-21 9:36AM EDT30.000.020.000.010.00-613268.75%
SQ220701P000350002022-06-22 10:12AM EDT35.000.020.000.010.00-1428218.75%
SQ220701P000360002022-06-21 12:05PM EDT36.000.010.000.030.00-5219237.50%
SQ220701P000400002022-06-24 3:40PM EDT40.000.010.000.030.00-16186200.00%
SQ220701P000410002022-06-22 11:31AM EDT41.000.050.000.030.00--1193.75%
SQ220701P000415002022-06-27 9:51AM EDT41.500.010.000.03-0.01-50.00%510187.50%
SQ220701P000420002022-06-23 10:06AM EDT42.000.010.000.03-0.01-50.00%221184.38%
SQ220701P000430002022-06-22 11:54AM EDT43.000.120.000.030.00--10176.56%
SQ220701P000440002022-06-23 2:28PM EDT44.000.030.000.030.00--2168.75%
SQ220701P000450002022-06-27 3:19PM EDT45.000.020.010.030.00-2537165.63%
SQ220701P000455002022-06-23 2:44PM EDT45.500.050.000.030.00--5156.25%
SQ220701P000460002022-06-27 2:48PM EDT46.000.010.000.03-0.04-80.00%19153.13%
SQ220701P000465002022-06-24 11:37AM EDT46.500.030.000.030.00-55150.00%
SQ220701P000470002022-06-27 9:37AM EDT47.000.020.000.03-0.01-33.33%513146.88%
SQ220701P000475002022-06-27 10:08AM EDT47.500.030.000.020.00-1064137.50%
SQ220701P000480002022-06-27 3:34PM EDT48.000.020.000.04-0.01-33.33%123143.75%
SQ220701P000485002022-06-27 9:40AM EDT48.500.030.000.04-0.01-25.00%279140.63%
SQ220701P000490002022-06-27 10:14AM EDT49.000.030.010.04-0.02-40.00%549140.63%
SQ220701P000495002022-06-27 10:38AM EDT49.500.030.000.04-0.10-76.92%26132.81%
SQ220701P000500002022-06-27 3:54PM EDT50.000.030.020.03-0.02-40.00%2241,897132.81%
SQ220701P000510002022-06-27 3:34PM EDT51.000.030.020.03-0.03-50.00%217774125.00%
SQ220701P000520002022-06-27 2:21PM EDT52.000.030.020.04-0.05-62.50%26143121.88%
SQ220701P000530002022-06-27 1:57PM EDT53.000.040.030.05-0.05-55.56%48134118.75%
SQ220701P000540002022-06-27 3:36PM EDT54.000.050.040.06-0.05-50.00%111822115.23%
SQ220701P000550002022-06-27 3:47PM EDT55.000.070.050.08-0.06-46.15%107629112.50%
SQ220701P000560002022-06-27 3:58PM EDT56.000.090.080.10-0.05-35.71%68395110.94%
SQ220701P000570002022-06-27 3:59PM EDT57.000.130.110.13-0.07-35.00%195161108.59%
SQ220701P000580002022-06-27 3:52PM EDT58.000.170.150.18-0.09-34.62%197229107.42%
SQ220701P000590002022-06-27 3:59PM EDT59.000.200.210.23-0.13-39.39%253199105.47%
SQ220701P000600002022-06-27 3:59PM EDT60.000.310.280.30-0.04-11.43%7011,631103.71%
SQ220701P000610002022-06-27 3:50PM EDT61.000.420.360.41-0.09-17.65%121437102.34%
SQ220701P000620002022-06-27 3:59PM EDT62.000.510.480.54-0.07-12.07%464559101.37%
SQ220701P000630002022-06-27 3:54PM EDT63.000.710.630.69-0.01-1.39%649187100.00%
SQ220701P000640002022-06-27 3:54PM EDT64.000.910.810.88+0.03+3.41%34940698.73%
SQ220701P000650002022-06-27 3:59PM EDT65.001.081.061.090.00-2,26578197.66%
SQ220701P000660002022-06-27 3:55PM EDT66.001.421.301.39+0.09+6.77%39044496.39%
SQ220701P000670002022-06-27 3:59PM EDT67.001.641.641.70+0.03+1.86%46525895.31%
SQ220701P000675002022-06-27 3:36PM EDT67.501.881.801.90+0.12+6.82%54122894.73%
SQ220701P000680002022-06-27 3:59PM EDT68.002.032.002.09+0.12+6.28%78132994.14%
SQ220701P000690002022-06-27 3:59PM EDT69.002.512.442.53+0.25+11.06%1,48430993.26%
SQ220701P000700002022-06-27 3:46PM EDT70.002.822.933.05+0.15+5.62%92386192.63%
SQ220701P000710002022-06-27 3:20PM EDT71.003.333.453.60+0.19+6.05%4836491.02%
SQ220701P000720002022-06-27 3:55PM EDT72.004.254.054.25+0.56+15.18%11923290.48%
SQ220701P000725002022-06-27 3:27PM EDT72.504.354.404.55+0.13+3.08%587089.94%
SQ220701P000730002022-06-27 2:38PM EDT73.004.504.704.90-0.04-0.88%386888.82%
SQ220701P000740002022-06-27 3:27PM EDT74.005.405.455.65+0.42+8.43%1367289.06%
SQ220701P000750002022-06-27 3:52PM EDT75.006.506.256.40+0.90+16.07%8431288.38%
SQ220701P000760002022-06-27 1:30PM EDT76.007.026.957.40-0.68-8.83%117989.45%
SQ220701P000770002022-06-27 9:38AM EDT77.008.257.908.20+0.20+2.48%208190.43%
SQ220701P000780002022-06-27 1:30PM EDT78.008.768.709.10+0.61+7.48%27087.79%
SQ220701P000790002022-06-24 2:51PM EDT79.009.109.5510.200.00-1692.58%
SQ220701P000800002022-06-27 2:47PM EDT80.009.9510.5510.95+0.10+1.02%1198987.50%
SQ220701P000810002022-06-24 3:59PM EDT81.0010.5211.4511.950.00-28887.50%
SQ220701P000820002022-06-23 12:40PM EDT82.0017.4012.4513.300.00-147111.52%
SQ220701P000830002022-06-27 10:44AM EDT83.0014.8513.4013.95+0.51+3.56%37794.53%
SQ220701P000840002022-06-27 9:36AM EDT84.0014.7714.4014.90+1.12+8.21%216594.92%
SQ220701P000850002022-06-24 3:38PM EDT85.0014.7615.5015.850.00-2961104.30%
SQ220701P000860002022-06-17 11:30AM EDT86.0028.3816.4516.850.00-518104.30%
SQ220701P000870002022-06-27 1:34PM EDT87.0017.6117.4517.85-3.27-15.66%166108.98%
SQ220701P000880002022-06-27 10:07AM EDT88.0019.5518.4018.85-7.77-28.44%121107.03%
SQ220701P000890002022-06-21 1:41PM EDT89.0027.1119.4019.900.00-203117.97%
SQ220701P000900002022-06-24 3:49PM EDT90.0019.4720.4020.900.00-13122.27%
SQ220701P000930002022-06-22 10:59AM EDT93.0031.3323.4023.950.00-29140.63%
SQ220701P000940002022-06-27 10:10AM EDT94.0026.0024.4024.90-6.36-19.65%11139.06%
SQ220701P000950002022-06-23 9:37AM EDT95.0033.1725.3026.050.00-18149.22%
SQ220701P000960002022-06-14 11:51AM EDT96.0034.4226.4026.900.00-20146.88%
SQ220701P001000002022-06-22 11:35AM EDT100.0028.5530.3030.80-9.35-24.67%10192.19%
SQ220701P001050002022-06-27 3:58PM EDT105.0035.6035.3535.80-8.93-20.05%14131.25%
SQ220701P001100002022-06-23 9:32AM EDT110.0048.4040.3540.950.00-11196.88%
SQ220701P001150002022-06-17 11:24AM EDT115.0057.6045.2046.050.00-10203.13%
SQ220701P001200002022-06-27 9:30AM EDT120.0049.0050.3551.00-4.60-8.58%20235.94%
SQ220701P001250002022-06-27 10:35AM EDT125.0056.7055.3055.85+16.26+40.21%10181.25%