La bourse ferme dans 7 h 14 min
CAC 40
7 608,57 -0,58 (-0,01 %) Euro Stoxx 50
4 928,47 +12,53 (+0,25 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0691 +0,0007 (+0,06 %) Gold future
2 314,00 +0,80 (+0,03 %) Bitcoin EUR
56 865,11 -744,67 (-1,29 %)
Marqeta, Inc. (MQ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117C00000500 | 2023-08-17 1:39PM EDT | 0.50 | 5.37 | 5.30 | 6.80 | 0.00 | - | 3 | 2 | 0.00% |
| MQ250117C00001000 | 2023-08-09 11:25AM EDT | 1.00 | 5.00 | 5.00 | 6.40 | 0.00 | - | - | 2 | 0.00% |
| MQ250117C00001500 | 2024-04-18 1:47PM EDT | 1.50 | 4.20 | 2.80 | 5.50 | 0.00 | - | 5 | 107 | 173.44% |
| MQ250117C00002000 | 2024-03-20 9:47AM EDT | 2.00 | 4.13 | 3.30 | 4.30 | 0.00 | - | 1 | 252 | 163.87% |
| MQ250117C00002500 | 2024-06-11 11:18AM EDT | 2.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MQ250117C00003000 | 2024-04-23 3:44PM EDT | 3.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 0.00% |
| MQ250117C00003500 | 2024-06-25 3:32PM EDT | 3.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MQ250117C00004000 | 2024-04-10 1:30PM EDT | 4.00 | 2.33 | 1.70 | 2.00 | 0.00 | - | 5 | 111 | 74.41% |
| MQ250117C00004500 | 2024-06-26 10:57AM EDT | 4.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MQ250117C00005000 | 2024-06-26 9:54AM EDT | 5.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MQ250117C00005500 | 2024-06-26 10:25AM EDT | 5.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MQ250117C00007000 | 2024-06-24 10:11AM EDT | 7.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MQ250117C00008000 | 2024-06-25 2:26PM EDT | 8.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MQ250117C00009000 | 2024-06-24 11:03AM EDT | 9.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MQ250117C00010000 | 2024-06-26 3:11PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MQ250117C00012000 | 2024-06-25 11:12AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MQ250117C00015000 | 2024-05-30 12:15PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117P00000500 | 2023-05-16 3:04PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 201.56% |
| MQ250117P00001500 | 2023-05-03 1:33PM EDT | 1.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 140.63% |
| MQ250117P00003000 | 2024-06-21 11:50AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MQ250117P00003500 | 2024-05-22 11:30AM EDT | 3.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 266 | 969 | 56.84% |
| MQ250117P00004000 | 2024-06-25 10:01AM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MQ250117P00004500 | 2024-06-21 9:35AM EDT | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MQ250117P00005000 | 2024-06-25 2:30PM EDT | 5.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MQ250117P00005500 | 2024-05-31 11:45AM EDT | 5.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MQ250117P00007000 | 2024-05-29 3:51PM EDT | 7.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MQ250117P00008000 | 2024-06-06 10:16AM EDT | 8.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MQ250117P00010000 | 2024-06-24 10:01AM EDT | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MQ250117P00012000 | 2023-12-11 10:35AM EDT | 12.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 10 | 6 | 0.00% |
| MQ250117P00015000 | 2023-06-21 1:24PM EDT | 15.00 | 9.97 | 9.60 | 10.30 | 0.00 | - | 2 | 1 | 106.84% |
