Mercado fechado

Square, Inc. (SQ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
262,00+8,94 (+3,53%)
No fechamento: 4:01PM EDT
262,18 +0,18 (+0,07%)
Pós-fechamento: 07:10PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SQ211029C001350002021-10-18 2:22AM EDT135.00114.15125.55127.750.00---300.39%
SQ211029C001500002021-10-05 10:10AM EDT150.0082.50110.60113.050.00--1274.22%
SQ211029C001600002021-10-20 11:24AM EDT160.0095.50100.55102.700.00--1228.81%
SQ211029C001650002021-10-21 12:06PM EDT165.0097.3596.2097.800.00-1150.00%
SQ211029C001700002021-10-20 11:24AM EDT170.0085.5091.0092.650.00-15201.56%
SQ211029C001750002021-10-18 11:31AM EDT175.0074.1585.3087.650.00--0189.84%
SQ211029C001800002021-10-01 2:42PM EDT180.0060.8080.9582.800.00-42185.55%
SQ211029C001850002021-10-22 3:19PM EDT185.0067.0576.3078.050.00-21135.74%
SQ211029C001900002021-10-20 11:55AM EDT190.0066.0070.3073.000.00-24170.26%
SQ211029C002000002021-10-22 10:02AM EDT200.0059.4561.1562.900.00-16785.94%
SQ211029C002050002021-10-07 2:55PM EDT205.0045.3056.2057.900.00-1084.77%
SQ211029C002100002021-10-25 1:36PM EDT210.0049.6450.4052.70-5.52-10.01%2130116.36%
SQ211029C002150002021-10-22 2:25PM EDT215.0041.6046.1548.05+2.47+6.31%222076.37%
SQ211029C002175002021-10-25 10:41AM EDT217.5039.6043.1545.30+4.30+12.18%262104.10%
SQ211029C002200002021-10-22 3:07PM EDT220.0032.8541.4042.850.00-468370.70%
SQ211029C002225002021-10-22 2:25PM EDT222.5031.7437.9540.700.00-1515103.56%
SQ211029C002250002021-10-25 3:01PM EDT225.0036.2736.5037.25+8.47+30.47%4916270.22%
SQ211029C002275002021-10-22 2:27PM EDT227.5026.9034.0534.950.00-21273.73%
SQ211029C002300002021-10-25 3:29PM EDT230.0032.3031.5032.60+8.80+37.45%2334873.54%
SQ211029C002325002021-10-25 3:46PM EDT232.5029.1627.9030.55-3.76-11.42%161778.86%
SQ211029C002350002021-10-25 2:34PM EDT235.0026.4026.7527.45+7.59+40.35%1720459.81%
SQ211029C002375002021-10-25 9:37AM EDT237.5018.7523.9025.60+2.45+15.03%12169.09%
SQ211029C002400002021-10-25 3:13PM EDT240.0021.8021.7022.50+7.34+50.76%3443951.71%
SQ211029C002425002021-10-25 3:44PM EDT242.5019.3419.2020.10+4.25+28.16%112849.15%
SQ211029C002450002021-10-25 3:05PM EDT245.0017.1017.0017.85+6.55+62.09%10166948.71%
SQ211029C002475002021-10-25 3:27PM EDT247.5015.4014.8015.40+6.72+77.42%1532344.14%
SQ211029C002500002021-10-25 3:57PM EDT250.0012.9912.8513.15+6.04+86.91%2941,82242.09%
SQ211029C002525002021-10-25 3:57PM EDT252.5010.5510.7511.00+4.85+85.09%33352640.27%
SQ211029C002550002021-10-25 3:59PM EDT255.009.058.859.05+4.55+101.11%2,2141,74439.38%
SQ211029C002575002021-10-25 3:59PM EDT257.507.307.057.40+3.80+108.57%3,06673639.75%
SQ211029C002600002021-10-25 3:59PM EDT260.005.755.705.85+3.05+112.96%8,0433,86339.26%
SQ211029C002625002021-10-25 3:59PM EDT262.504.434.254.45+2.44+122.61%2,9171,31338.36%
SQ211029C002650002021-10-25 3:59PM EDT265.003.403.303.35+1.85+119.35%7,0102,85038.18%
SQ211029C002675002021-10-25 3:59PM EDT267.502.502.362.55+1.37+121.24%2,2161,39738.89%
SQ211029C002700002021-10-25 3:59PM EDT270.001.831.801.83+0.96+110.34%5,4143,97138.72%
SQ211029C002725002021-10-25 3:59PM EDT272.501.321.201.30+0.69+109.52%1,06338938.82%
SQ211029C002750002021-10-25 3:59PM EDT275.000.910.950.97+0.46+102.22%5,2292,05739.87%
SQ211029C002775002021-10-25 3:58PM EDT277.500.660.620.76+0.30+83.33%65427641.50%
SQ211029C002800002021-10-25 3:59PM EDT280.000.550.540.55+0.26+89.66%1,6702,17642.14%
SQ211029C002825002021-10-25 3:40PM EDT282.500.400.370.43+0.19+90.48%36615643.60%
SQ211029C002850002021-10-25 3:57PM EDT285.000.290.290.31+0.12+70.59%45674444.24%
SQ211029C002875002021-10-25 3:48PM EDT287.500.250.230.25+0.10+66.67%1259745.85%
SQ211029C002900002021-10-25 3:58PM EDT290.000.200.190.20+0.09+81.82%17274447.31%
SQ211029C002950002021-10-25 3:44PM EDT295.000.140.130.14+0.04+40.00%10712950.39%
SQ211029C003000002021-10-25 3:58PM EDT300.000.110.100.13+0.04+57.14%52880754.98%
SQ211029C003050002021-10-25 3:45PM EDT305.000.080.070.10+0.03+60.00%25320258.01%
SQ211029C003100002021-10-25 3:40PM EDT310.000.050.050.080.00-335061.33%
SQ211029C003150002021-10-25 3:04PM EDT315.000.040.040.05-0.04-50.00%648463.28%
SQ211029C003200002021-10-25 2:55PM EDT320.000.020.020.05-0.02-50.00%118466.41%
SQ211029C003250002021-10-25 3:35PM EDT325.000.030.020.03-0.07-70.00%49768.36%
SQ211029C003300002021-10-22 2:55PM EDT330.000.020.000.080.00-127576.17%
SQ211029C003350002021-10-11 1:27PM EDT335.000.030.000.030.00--173.44%
SQ211029C003400002021-10-25 3:59PM EDT340.000.010.000.01-0.03-75.00%23070.31%
SQ211029C003450002021-10-21 12:12PM EDT345.000.040.000.060.00--1986.33%
SQ211029C003500002021-10-25 1:03PM EDT350.000.010.000.02-0.02-66.67%11981.25%
SQ211029C003550002021-10-22 10:10AM EDT355.000.030.000.010.00-57581.25%
Opções de vendapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SQ211029P001250002021-09-28 11:30AM EDT125.000.050.000.030.00--2209.38%
SQ211029P001400002021-10-18 3:48PM EDT140.000.020.000.050.00--10185.94%
SQ211029P001450002021-10-07 9:33AM EDT145.000.120.000.030.00--1168.75%
SQ211029P001500002021-10-05 9:43AM EDT150.000.250.000.030.00--24159.38%
SQ211029P001550002021-09-29 9:57AM EDT155.000.150.000.050.00-11157.81%
SQ211029P001600002021-10-07 10:57AM EDT160.000.140.000.050.00--1149.22%
SQ211029P001650002021-10-07 12:47PM EDT165.000.150.000.030.00-1102134.38%
SQ211029P001700002021-10-22 2:03PM EDT170.000.010.000.030.00-6158126.56%
SQ211029P001750002021-10-21 9:55AM EDT175.000.110.000.030.00-1030118.75%
SQ211029P001800002021-10-25 9:36AM EDT180.000.020.000.020.00-132106.25%
SQ211029P001850002021-10-21 11:39AM EDT185.000.020.000.020.00-1120399.22%
SQ211029P001900002021-10-25 2:55PM EDT190.000.010.010.05-0.02-66.67%24258102.34%
SQ211029P001950002021-10-25 11:15AM EDT195.000.010.010.02-0.02-66.67%719788.28%
SQ211029P002000002021-10-25 1:10PM EDT200.000.010.000.02-0.01-50.00%5542078.13%
SQ211029P002050002021-10-25 3:59PM EDT205.000.020.010.03-0.03-60.00%1220076.56%
SQ211029P002100002021-10-25 2:23PM EDT210.000.020.020.06-0.04-66.67%9046475.39%
SQ211029P002150002021-10-25 2:21PM EDT215.000.040.020.04-0.07-63.64%15855766.02%
SQ211029P002175002021-10-25 12:37PM EDT217.500.050.020.04-0.10-66.67%246762.50%
SQ211029P002200002021-10-25 3:45PM EDT220.000.030.030.04-0.16-84.21%12560960.16%
SQ211029P002225002021-10-25 3:30PM EDT222.500.050.040.05-0.18-78.26%7713858.20%
SQ211029P002250002021-10-25 3:47PM EDT225.000.050.050.06-0.23-82.14%23959756.06%
SQ211029P002275002021-10-25 3:51PM EDT227.500.070.060.07-0.28-80.00%12527453.71%
SQ211029P002300002021-10-25 3:55PM EDT230.000.090.080.09-0.37-80.43%12789051.95%
SQ211029P002325002021-10-25 3:40PM EDT232.500.110.090.11-0.49-81.67%26427750.00%
SQ211029P002350002021-10-25 3:56PM EDT235.000.140.130.15-0.65-82.28%3681,05648.54%
SQ211029P002375002021-10-25 3:55PM EDT237.500.190.170.23-0.87-82.08%21550048.05%
SQ211029P002400002021-10-25 3:57PM EDT240.000.250.240.27-1.14-82.01%1,4531,79545.22%
SQ211029P002425002021-10-25 3:53PM EDT242.500.360.340.37-1.49-80.54%24749843.75%
SQ211029P002450002021-10-25 3:59PM EDT245.000.510.480.52-1.89-78.75%7371,22042.58%
SQ211029P002475002021-10-25 3:46PM EDT247.500.750.660.73-2.45-76.56%67686341.43%
SQ211029P002500002021-10-25 3:59PM EDT250.001.020.991.02-2.98-74.50%96091540.33%
SQ211029P002525002021-10-25 3:59PM EDT252.501.411.381.46-3.99-73.89%5531,46039.82%
SQ211029P002550002021-10-25 3:59PM EDT255.001.991.962.03-4.43-69.00%1,0691,09739.19%
SQ211029P002575002021-10-25 3:58PM EDT257.502.752.662.80-5.00-64.52%45942638.86%
SQ211029P002600002021-10-25 3:58PM EDT260.003.663.603.80-6.11-62.54%54930138.84%
SQ211029P002625002021-10-25 3:59PM EDT262.504.904.805.00-6.75-57.94%34145938.76%
SQ211029P002650002021-10-25 3:59PM EDT265.006.326.156.45-7.23-53.36%11164039.04%
SQ211029P002675002021-10-25 3:48PM EDT267.508.157.858.25-8.00-49.54%343640.69%
SQ211029P002700002021-10-25 2:50PM EDT270.0010.009.6510.10-8.29-45.33%1422041.38%
SQ211029P002725002021-10-25 3:33PM EDT272.5011.5511.6512.25-7.70-40.00%61143.85%
SQ211029P002750002021-10-25 3:49PM EDT275.0014.1013.8014.50-6.72-32.28%35046.56%
SQ211029P002775002021-10-25 3:33PM EDT277.5015.9016.0016.55-4.99-23.89%18145.85%
SQ211029P002800002021-10-25 1:09PM EDT280.0020.6218.3518.95-4.83-18.98%112349.02%
SQ211029P002825002021-10-22 1:25PM EDT282.5027.0020.5521.850.00-1159.55%
SQ211029P002850002021-10-25 2:42PM EDT285.0023.9523.1523.75-8.93-27.16%312254.30%
SQ211029P002900002021-10-15 10:07AM EDT290.0041.2027.3029.750.00-1357.32%
SQ211029P002950002021-10-25 11:12AM EDT295.0036.3032.5533.80+0.15+0.41%4152.54%
SQ211029P003000002021-10-25 11:45AM EDT300.0040.9037.6538.75-1.88-4.39%3359.96%
SQ211029P003050002021-10-19 10:16AM EDT305.0050.1542.7543.850.00--170.51%
SQ211029P003100002021-10-01 1:27PM EDT310.0070.7847.3549.000.00-19170.22%
SQ211029P003150002021-10-19 3:49PM EDT315.0060.0052.0554.650.00--184.67%
SQ211029P003200002021-10-20 9:43AM EDT320.0062.6057.5058.900.00-1182.81%
SQ211029P003250002021-10-11 10:34AM EDT325.0085.8561.8064.200.00-2350.00%
SQ211029P003300002021-09-23 12:09PM EDT330.0065.2075.9078.200.00--0235.30%
SQ211029P003350002021-10-25 12:36PM EDT335.0076.5072.5574.25-3.10-3.89%22109.47%
SQ211029P003400002021-09-24 1:15PM EDT340.0077.3485.7088.300.00-180251.47%
SQ211029P003500002021-10-12 11:00AM EDT350.00112.5087.0589.650.00--1122.56%