SQ - Block, Inc.
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230602C00035000 | 2023-05-25 3:40PM EDT | 35.00 | 24.15 | 23.85 | 24.20 | 0.00 | - | 5 | 57 | 184.38% |
| SQ230602C00040000 | 2023-05-22 10:59AM EDT | 40.00 | 19.95 | 18.85 | 19.30 | +19.95 | - | - | 0 | 164.06% |
| SQ230602C00044000 | 2023-05-26 9:41AM EDT | 44.00 | 16.05 | 14.90 | 15.25 | +0.90 | +5.94% | 1 | 2 | 128.91% |
| SQ230602C00045000 | 2023-05-25 12:59PM EDT | 45.00 | 14.85 | 13.85 | 14.25 | 0.00 | - | 1 | 3 | 112.50% |
| SQ230602C00045500 | 2023-05-23 9:37AM EDT | 45.50 | 14.55 | 13.40 | 13.75 | +14.55 | - | - | 1 | 116.02% |
| SQ230602C00046000 | 2023-05-22 1:00PM EDT | 46.00 | 14.65 | 12.85 | 13.30 | +14.65 | - | - | 1 | 111.72% |
| SQ230602C00047000 | 2023-05-19 11:42AM EDT | 47.00 | 11.55 | 11.90 | 12.30 | 0.00 | - | 1 | 84 | 108.98% |
| SQ230602C00048000 | 2023-05-26 10:31AM EDT | 48.00 | 12.05 | 10.90 | 11.35 | +12.05 | - | 1 | 0 | 104.88% |
| SQ230602C00048500 | 2023-05-26 11:45AM EDT | 48.50 | 11.50 | 10.40 | 10.75 | +11.50 | - | 1 | 0 | 91.41% |
| SQ230602C00049000 | 2023-05-23 9:49AM EDT | 49.00 | 11.30 | 9.95 | 10.20 | +11.30 | - | - | 1 | 87.50% |
| SQ230602C00050000 | 2023-05-26 3:49PM EDT | 50.00 | 9.20 | 8.90 | 9.30 | 0.00 | - | 21 | 107 | 83.59% |
| SQ230602C00051000 | 2023-05-22 10:31AM EDT | 51.00 | 9.15 | 7.95 | 8.35 | 0.00 | - | 1 | 16 | 82.23% |
| SQ230602C00052000 | 2023-05-26 11:53AM EDT | 52.00 | 8.07 | 7.00 | 7.30 | -1.23 | -13.23% | 5 | 33 | 73.44% |
| SQ230602C00053000 | 2023-05-26 12:55PM EDT | 53.00 | 7.17 | 6.05 | 6.35 | +0.57 | +8.64% | 5 | 5 | 69.53% |
| SQ230602C00054000 | 2023-05-26 11:04AM EDT | 54.00 | 6.30 | 5.10 | 5.40 | +3.28 | +108.61% | 1 | 12 | 64.26% |
| SQ230602C00055000 | 2023-05-26 3:39PM EDT | 55.00 | 4.65 | 4.25 | 4.40 | 0.00 | - | 70 | 316 | 59.47% |
| SQ230602C00056000 | 2023-05-26 3:47PM EDT | 56.00 | 3.65 | 3.40 | 3.55 | -0.85 | -18.89% | 360 | 240 | 56.93% |
| SQ230602C00057000 | 2023-05-26 3:50PM EDT | 57.00 | 2.87 | 2.65 | 2.78 | -0.23 | -7.42% | 196 | 651 | 55.76% |
| SQ230602C00058000 | 2023-05-26 3:59PM EDT | 58.00 | 2.05 | 2.03 | 2.09 | -0.44 | -17.67% | 328 | 391 | 55.18% |
| SQ230602C00059000 | 2023-05-26 3:59PM EDT | 59.00 | 1.52 | 1.46 | 1.52 | -0.40 | -20.83% | 335 | 1,589 | 54.10% |
| SQ230602C00060000 | 2023-05-26 3:59PM EDT | 60.00 | 1.05 | 1.01 | 1.07 | -0.39 | -27.08% | 1,713 | 1,939 | 53.52% |
| SQ230602C00061000 | 2023-05-26 3:59PM EDT | 61.00 | 0.70 | 0.70 | 0.74 | -0.36 | -33.96% | 1,140 | 2,001 | 54.10% |
| SQ230602C00062000 | 2023-05-26 3:59PM EDT | 62.00 | 0.49 | 0.48 | 0.50 | -0.25 | -33.78% | 955 | 1,341 | 54.88% |
| SQ230602C00063000 | 2023-05-26 3:58PM EDT | 63.00 | 0.32 | 0.30 | 0.34 | -0.19 | -37.25% | 1,121 | 1,009 | 55.27% |
| SQ230602C00064000 | 2023-05-26 3:59PM EDT | 64.00 | 0.21 | 0.20 | 0.23 | -0.14 | -40.00% | 431 | 673 | 56.54% |
| SQ230602C00065000 | 2023-05-26 3:59PM EDT | 65.00 | 0.14 | 0.13 | 0.16 | -0.11 | -44.00% | 1,306 | 2,576 | 58.01% |
| SQ230602C00066000 | 2023-05-26 3:58PM EDT | 66.00 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 338 | 299 | 60.35% |
| SQ230602C00067000 | 2023-05-26 3:59PM EDT | 67.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 255 | 511 | 61.33% |
| SQ230602C00068000 | 2023-05-26 3:58PM EDT | 68.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 71 | 279 | 63.28% |
| SQ230602C00069000 | 2023-05-26 3:08PM EDT | 69.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 247 | 214 | 66.41% |
| SQ230602C00070000 | 2023-05-26 3:47PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 208 | 640 | 68.36% |
| SQ230602C00071000 | 2023-05-26 12:46PM EDT | 71.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 202 | 71.09% |
| SQ230602C00072000 | 2023-05-26 3:08PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 26 | 109 | 75.78% |
| SQ230602C00073000 | 2023-05-26 2:34PM EDT | 73.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 36 | 83 | 75.00% |
| SQ230602C00074000 | 2023-05-25 11:35AM EDT | 74.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 152 | 221 | 84.38% |
| SQ230602C00075000 | 2023-05-26 10:18AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 40 | 82 | 79.69% |
| SQ230602C00076000 | 2023-05-25 9:31AM EDT | 76.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 317 | 84.38% |
| SQ230602C00080000 | 2023-05-26 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 466 | 90.63% |
| SQ230602C00085000 | 2023-05-24 2:49PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 124 | 115.63% |
| SQ230602C00090000 | 2023-05-18 11:36AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 131.25% |
| SQ230602C00095000 | 2023-05-23 1:40PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 151.56% |
認沽盤範圍2023年6月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230602P00035000 | 2023-05-17 1:55PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 75 | 156.25% |
| SQ230602P00040000 | 2023-05-26 3:14PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 132.81% |
| SQ230602P00044000 | 2023-05-22 11:52AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 103.13% |
| SQ230602P00045000 | 2023-05-25 10:55AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 53 | 1,284 | 99.22% |
| SQ230602P00046000 | 2023-05-26 3:47PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 22 | 92.19% |
| SQ230602P00046500 | 2023-05-23 11:29AM EDT | 46.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 100 | 91.41% |
| SQ230602P00047000 | 2023-05-25 3:35PM EDT | 47.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 182 | 89.84% |
| SQ230602P00048000 | 2023-05-26 3:52PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 18 | 404 | 80.47% |
| SQ230602P00048500 | 2023-05-25 11:53AM EDT | 48.50 | 0.04 | 0.02 | 0.08 | +0.04 | - | - | 102 | 85.16% |
| SQ230602P00049000 | 2023-05-25 2:05PM EDT | 49.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 32 | 93 | 80.08% |
| SQ230602P00049500 | 2023-05-25 1:54PM EDT | 49.50 | 0.07 | 0.03 | 0.04 | +0.07 | - | - | 2 | 73.44% |
| SQ230602P00050000 | 2023-05-26 3:41PM EDT | 50.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 121 | 292 | 73.83% |
| SQ230602P00051000 | 2023-05-26 1:53PM EDT | 51.00 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 198 | 325 | 67.58% |
| SQ230602P00052000 | 2023-05-26 3:55PM EDT | 52.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 32 | 189 | 64.26% |
| SQ230602P00053000 | 2023-05-26 3:58PM EDT | 53.00 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 72 | 239 | 60.16% |
| SQ230602P00054000 | 2023-05-26 3:55PM EDT | 54.00 | 0.19 | 0.16 | 0.19 | -0.06 | -24.00% | 210 | 706 | 58.20% |
| SQ230602P00055000 | 2023-05-26 3:59PM EDT | 55.00 | 0.29 | 0.26 | 0.30 | -0.09 | -23.68% | 609 | 530 | 56.64% |
| SQ230602P00056000 | 2023-05-26 3:54PM EDT | 56.00 | 0.45 | 0.42 | 0.47 | -0.11 | -19.64% | 215 | 1,395 | 55.47% |
| SQ230602P00057000 | 2023-05-26 3:58PM EDT | 57.00 | 0.67 | 0.66 | 0.69 | -0.13 | -16.25% | 345 | 1,668 | 54.00% |
| SQ230602P00058000 | 2023-05-26 4:00PM EDT | 58.00 | 0.99 | 0.98 | 1.01 | -0.15 | -13.16% | 611 | 1,222 | 52.73% |
| SQ230602P00059000 | 2023-05-26 3:59PM EDT | 59.00 | 1.45 | 1.42 | 1.48 | -0.07 | -4.61% | 496 | 713 | 52.64% |
| SQ230602P00060000 | 2023-05-26 3:58PM EDT | 60.00 | 1.95 | 1.97 | 2.03 | -0.12 | -5.80% | 517 | 1,258 | 52.05% |
| SQ230602P00061000 | 2023-05-26 3:58PM EDT | 61.00 | 2.68 | 2.64 | 2.71 | +0.01 | +0.37% | 95 | 1,181 | 52.25% |
| SQ230602P00062000 | 2023-05-26 3:41PM EDT | 62.00 | 3.29 | 3.35 | 3.50 | -0.26 | -7.32% | 121 | 322 | 51.76% |
| SQ230602P00063000 | 2023-05-26 3:45PM EDT | 63.00 | 4.05 | 4.20 | 4.35 | -0.18 | -4.26% | 38 | 299 | 52.54% |
| SQ230602P00064000 | 2023-05-26 3:26PM EDT | 64.00 | 4.61 | 5.10 | 5.25 | +0.31 | +7.21% | 14 | 66 | 53.52% |
| SQ230602P00065000 | 2023-05-26 3:44PM EDT | 65.00 | 5.79 | 6.00 | 6.30 | +0.49 | +9.25% | 22 | 92 | 58.40% |
| SQ230602P00066000 | 2023-05-25 2:51PM EDT | 66.00 | 6.97 | 7.00 | 7.20 | 0.00 | - | 3 | 96 | 59.77% |
| SQ230602P00067000 | 2023-05-26 2:57PM EDT | 67.00 | 7.23 | 7.95 | 8.20 | +1.48 | +25.74% | 1 | 21 | 62.31% |
| SQ230602P00068000 | 2023-05-26 11:59AM EDT | 68.00 | 8.24 | 8.95 | 9.20 | -0.20 | -2.37% | 8 | 28 | 67.97% |
| SQ230602P00069000 | 2023-05-23 10:55AM EDT | 69.00 | 7.67 | 9.90 | 10.15 | 0.00 | - | 2 | 16 | 61.72% |
| SQ230602P00070000 | 2023-05-26 3:50PM EDT | 70.00 | 10.85 | 10.80 | 11.20 | +2.80 | +34.78% | 1 | 11 | 95.90% |
| SQ230602P00071000 | 2023-05-24 10:34AM EDT | 71.00 | 10.35 | 11.80 | 12.25 | 0.00 | - | 1 | 2 | 71.09% |
| SQ230602P00072000 | 2023-05-25 11:53AM EDT | 72.00 | 11.60 | 12.80 | 13.20 | 0.00 | - | 1 | 17 | 50.00% |
| SQ230602P00073000 | 2023-05-24 12:57PM EDT | 73.00 | 11.25 | 13.80 | 14.15 | 0.00 | - | 1 | 1 | 107.03% |
| SQ230602P00074000 | 2023-05-25 11:16AM EDT | 74.00 | 13.50 | 14.85 | 15.20 | 0.00 | - | 6 | 0 | 84.38% |
| SQ230602P00075000 | 2023-05-25 11:16AM EDT | 75.00 | 14.50 | 15.75 | 16.20 | 0.00 | - | 5 | 0 | 124.41% |
| SQ230602P00080000 | 2023-05-03 1:27PM EDT | 80.00 | 20.48 | 20.80 | 21.20 | 0.00 | - | 1 | 0 | 50.00% |
