$46.53
-11.95-20.43%
al cierre: -
$46.43
-0.10-0.21%
After hour: 7:59 PM EDT
Comments
Loading...
Block (NYSE:XYZ) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Block a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Block..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid11.7
Ask12.25
volume0
Intrest0
Strike
34.5
34.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume398
Intrest1199
Last Price11.08May 02, 2025
Change
13.0254.02%
Bid11.2
Ask11.85
volume10
Intrest55
Strike
35
35
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest215
Last Price-
Change
-
Bid10.6
Ask11.3
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid10.15
Ask10.8
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid9.55
Ask10.5
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid9.05
Ask9.85
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask9.4
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask8.85
volume0
Intrest0
Strike
38
38
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.22
volume16
Intrest30
Last Price-
Change
-
Bid7.65
Ask8.4
volume0
Intrest0
Strike
38.5
38.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.23
volume35
Intrest17
Last Price-
Change
-
Bid7.15
Ask7.9
volume0
Intrest0
Strike
39
39
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.1
volume817
Intrest64
Last Price-
Change
-
Bid6.7
Ask7.25
volume0
Intrest0
Strike
39.5
39.5
Last Price0.01May 02, 2025
Change
0.2996.67%
Bid-
Ask0.17
volume125
Intrest9
Last Price6.67May 02, 2025
Change
12.4365.08%
Bid6.4
Ask6.75
volume90
Intrest19
Strike
40
40
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume1379
Intrest1674
Last Price-
Change
-
Bid5.8
Ask6.35
volume0
Intrest0
Strike
40.5
40.5
Last Price0.08May 02, 2025
Change
-
Bid-
Ask0.06
volume2
Intrest0
Last Price4.81May 02, 2025
Change
6.3957.05%
Bid5.25
Ask5.9
volume4
Intrest1
Strike
41
41
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume516
Intrest183
Last Price-
Change
-
Bid4.6
Ask5.35
volume0
Intrest0
Strike
41.5
41.5
Last Price0.03May 02, 2025
Change
0.1885.71%
Bid-
Ask0.03
volume2
Intrest1
Last Price3.6May 02, 2025
Change
-
Bid3.6
Ask4.85
volume1
Intrest0
Strike
42
42
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume878
Intrest58
Last Price-
Change
-
Bid3.5
Ask4.3
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume430
Intrest150
Last Price2.31May 02, 2025
Change
7.6976.9%
Bid2.85
Ask3.9
volume1
Intrest5
Strike
43
43
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.11
volume2183
Intrest33
Last Price2.76May 02, 2025
Change
-
Bid2.61
Ask3.4
volume11
Intrest0
Strike
43.5
43.5
Last Price0.03May 02, 2025
Change
0.0770%
Bid-
Ask0.05
volume146
Intrest37
Last Price2.22May 02, 2025
Change
11.6884.03%
Bid2.4
Ask2.8
volume354
Intrest55
Strike
44
44
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7344
Intrest377
Last Price2.02May 02, 2025
Change
10.0883.31%
Bid1.87
Ask2.24
volume227
Intrest1
Strike
44.5
44.5
Last Price0.02May 02, 2025
Change
0.1890%
Bid-
Ask0.02
volume616
Intrest8
Last Price1.5May 02, 2025
Change
8.1584.46%
Bid1.39
Ask1.81
volume2148
Intrest34
Strike
45
45
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6895
Intrest635
Last Price0.96May 02, 2025
Change
-
Bid-
Ask1.33
volume691
Intrest0
Strike
45.5
45.5
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume7231
Intrest52
Last Price0.54May 02, 2025
Change
12.1195.73%
Bid0.51
Ask0.66
volume4124
Intrest94
Strike
46
46
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume7918
Intrest673
Last Price0.08May 02, 2025
Change
11.7299.32%
Bid0.03
Ask0.13
volume2843
Intrest84
Strike
46.5
46.5
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid0.01
Ask0.07
volume2025
Intrest94
Last Price0.01May 02, 2025
Change
12.0499.92%
Bid-
Ask0.01
volume3317
Intrest50
Strike
47
47
Last Price0.4May 02, 2025
Change
0.33471.43%
Bid0.32
Ask0.53
volume218
Intrest333
Last Price0.01May 02, 2025
Change
11.7999.92%
Bid-
Ask0.01
volume726
Intrest32
Strike
47.5
47.5
Last Price1.15May 02, 2025
Change
1.061177.78%
Bid0.48
Ask1.38
volume225
Intrest333
Last Price0.01May 02, 2025
Change
11.8299.92%
Bid-
Ask0.01
volume1872
Intrest33
Strike
48
48
Last Price1.53May 02, 2025
Change
1.411175%
Bid1.11
Ask1.97
volume501
Intrest821
Last Price0.01May 02, 2025
Change
10.8999.91%
Bid-
Ask0.2
volume41
Intrest18
Strike
48.5
48.5
Last Price2.26May 02, 2025
Change
2.131638.46%
Bid1.48
Ask2.91
volume470
Intrest1049
Last Price0.02May 02, 2025
Change
10.7899.81%
Bid-
Ask0.05
volume815
Intrest20
Strike
49
49
Last Price2.69May 02, 2025
Change
2.531581.25%
Bid2.37
Ask3.15
volume435
Intrest571
Last Price0.03May 02, 2025
Change
4.8799.39%
Bid-
Ask0.23
volume306
Intrest1
Strike
49.5
49.5
Last Price2.8May 02, 2025
Change
2.61300%
Bid1.7
Ask4.2
volume141
Intrest176
Last Price0.01May 02, 2025
Change
8.7999.89%
Bid-
Ask0.05
volume1456
Intrest163
Strike
50
50
Last Price3.45May 02, 2025
Change
3.211337.5%
Bid3.4
Ask3.75
volume2340
Intrest3815
Last Price0.03May 02, 2025
Change
7.8799.62%
Bid-
Ask0.04
volume11
Intrest36
Strike
51
51
Last Price4.53May 02, 2025
Change
4.171158.33%
Bid4.2
Ask5.7
volume391
Intrest563
Last Price0.01May 02, 2025
Change
7.5999.87%
Bid-
Ask0.11
volume158
Intrest155
Strike
52
52
Last Price5.4May 02, 2025
Change
4.911002.04%
Bid5.25
Ask6.65
volume762
Intrest1173
Last Price0.04May 02, 2025
Change
6.8699.42%
Bid-
Ask0.01
volume59
Intrest117
Strike
53
53
Last Price6.4May 02, 2025
Change
5.72841.18%
Bid6.3
Ask6.55
volume340
Intrest1088
Last Price0.01May 02, 2025
Change
5.4899.82%
Bid-
Ask0.01
volume76
Intrest195
Strike
54
54
Last Price7.27May 02, 2025
Change
6.35690.22%
Bid7.25
Ask8.1
volume183
Intrest720
Last Price0.01May 02, 2025
Change
4.9999.8%
Bid-
Ask0.01
volume211
Intrest1250
Strike
55
55
Last Price8.36May 02, 2025
Change
7.15590.91%
Bid8.25
Ask8.5
volume1147
Intrest2143
Last Price0.01May 02, 2025
Change
4.1499.76%
Bid-
Ask0.16
volume46
Intrest388
Strike
56
56
Last Price9.46May 02, 2025
Change
7.9506.41%
Bid9.35
Ask9.85
volume116
Intrest508
Last Price0.01May 02, 2025
Change
3.5499.72%
Bid-
Ask0.01
volume72
Intrest797
Strike
57
57
Last Price10.57May 02, 2025
Change
8.6436.55%
Bid10.05
Ask11.7
volume255
Intrest515
Last Price0.01May 02, 2025
Change
2.9999.67%
Bid-
Ask0.01
volume347
Intrest6214
Strike
58
58
Last Price11.27May 02, 2025
Change
8.87369.58%
Bid11.25
Ask12.1
volume2649
Intrest2859
Last Price0.01May 02, 2025
Change
2.5499.61%
Bid-
Ask0.01
volume284
Intrest1534
Strike
59
59
Last Price12.96May 02, 2025
Change
10.02340.82%
Bid12.25
Ask13.65
volume273
Intrest1210
Last Price0.01May 02, 2025
Change
2.0799.52%
Bid-
Ask0.01
volume517
Intrest2457
Strike
60
60
Last Price13.4May 02, 2025
Change
9.9282.86%
Bid13.35
Ask14.55
volume98
Intrest403
Last Price0.01May 02, 2025
Change
1.7299.42%
Bid-
Ask0.01
volume83
Intrest745
Strike
61
61
Last Price15.13May 02, 2025
Change
11.03269.02%
Bid13.3
Ask15.6
volume3
Intrest87
Last Price0.01May 02, 2025
Change
1.3899.28%
Bid-
Ask0.01
volume10440
Intrest11430
Strike
62
62
Last Price15.39May 02, 2025
Change
10.91243.53%
Bid14.45
Ask16.45
volume13
Intrest49
Last Price0.01May 02, 2025
Change
1.1199.11%
Bid-
Ask0.01
volume110
Intrest924
Strike
63
63
Last Price16.55May 02, 2025
Change
11.35218.27%
Bid15.4
Ask18.15
volume33
Intrest52
Last Price0.01May 02, 2025
Change
0.8998.89%
Bid-
Ask0.01
volume86
Intrest820
Strike
64
64
Last Price17.75May 02, 2025
Change
11.93204.98%
Bid16.35
Ask18.35
volume7
Intrest18
Last Price0.01May 02, 2025
Change
0.798.59%
Bid-
Ask0.01
volume96
Intrest1961
Strike
65
65
Last Price18.6May 02, 2025
Change
11.71169.96%
Bid17.65
Ask19.4
volume33
Intrest62
Last Price0.01May 02, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume255
Intrest1093
Strike
66
66
Last Price20.1May 02, 2025
Change
12.05149.69%
Bid18.55
Ask20.45
volume1
Intrest18
Last Price0.01May 02, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume86
Intrest1243
Strike
67
67
Last Price8.55Apr 29, 2025
Change
00%
Bid18.75
Ask22.1
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume10394
Intrest10834
Strike
68
68
Last Price10.8Apr 02, 2025
Change
00%
Bid20.45
Ask22.5
volume0
Intrest2
Last Price0.01May 02, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume75
Intrest801
Strike
69
69
Last Price10.12May 01, 2025
Change
00%
Bid21.65
Ask23.5
volume0
Intrest45
Last Price0.01May 02, 2025
Change
0.1995%
Bid-
Ask0.01
volume166
Intrest1791
Strike
70
70
Last Price11.84May 01, 2025
Change
00%
Bid22.55
Ask24.25
volume0
Intrest36
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume104
Intrest801
Strike
71
71
Last Price24.6May 02, 2025
Change
11.3685.8%
Bid23.55
Ask25.55
volume9
Intrest3
Last Price0.01May 02, 2025
Change
0.190.91%
Bid-
Ask0.01
volume26
Intrest403
Strike
72
72
Last Price13.72Apr 28, 2025
Change
00%
Bid24.25
Ask26.55
volume0
Intrest1
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume26
Intrest498
Strike
73
73
Last Price12.74Mar 26, 2025
Change
00%
Bid25.3
Ask27.55
volume0
Intrest1
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.16
volume3
Intrest3
Strike
74
74
Last Price-
Change
-
Bid26.35
Ask28.6
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest504
Strike
75
75
Last Price15.65Apr 29, 2025
Change
00%
Bid27.25
Ask29.55
volume0
Intrest1
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2249
Strike
80
80
Last Price18.2Mar 25, 2025
Change
00%
Bid32.3
Ask34.55
volume0
Intrest0