La bourse est fermée
Dow Jones
37 973,50 -412,59 (-1,07 %) Nasdaq
15 794,34 -188,74 (-1,18 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0684 -0,0041 (-0,38 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Block, Inc. (SQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:51PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00045000 | 2024-04-26 3:40PM EDT | 45.00 | 29.52 | 27.60 | 30.00 | 0.00 | - | 5 | 5 | 364.26% |
| SQ240503C00048000 | 2024-04-22 10:30AM EDT | 48.00 | 23.60 | 24.50 | 26.15 | 0.00 | - | - | 42 | 278.71% |
| SQ240503C00049500 | 2024-04-30 11:41AM EDT | 49.50 | 24.10 | 23.35 | 24.95 | -0.05 | -0.21% | 1 | 19 | 293.36% |
| SQ240503C00050000 | 2024-04-24 1:59PM EDT | 50.00 | 24.36 | 22.90 | 24.70 | 0.00 | - | 2 | 14 | 300.20% |
| SQ240503C00051000 | 2024-04-26 2:18PM EDT | 51.00 | 23.50 | 21.80 | 22.20 | 0.00 | - | 2 | 2 | 205.47% |
| SQ240503C00053000 | 2024-04-23 3:22PM EDT | 53.00 | 22.00 | 19.90 | 20.20 | 0.00 | - | - | 1 | 193.75% |
| SQ240503C00055000 | 2024-04-30 10:15AM EDT | 55.00 | 19.90 | 17.95 | 18.70 | -0.13 | -0.65% | 8 | 23 | 203.32% |
| SQ240503C00056000 | 2024-04-29 9:51AM EDT | 56.00 | 19.05 | 16.80 | 17.25 | 0.00 | - | 4 | 6 | 162.89% |
| SQ240503C00059000 | 2024-04-24 10:43AM EDT | 59.00 | 15.55 | 14.05 | 14.75 | 0.00 | - | - | 2 | 168.85% |
| SQ240503C00060000 | 2024-04-30 11:12AM EDT | 60.00 | 14.45 | 13.15 | 13.90 | -0.59 | -3.92% | 1 | 288 | 167.38% |
| SQ240503C00061000 | 2024-04-19 12:42PM EDT | 61.00 | 10.70 | 12.05 | 12.50 | 0.00 | - | 2 | 2 | 139.84% |
| SQ240503C00062000 | 2024-04-26 3:38PM EDT | 62.00 | 12.84 | 10.90 | 11.65 | 0.00 | - | 2 | 2 | 130.27% |
| SQ240503C00063000 | 2024-04-29 3:42PM EDT | 63.00 | 12.69 | 10.55 | 10.90 | 0.00 | - | 1 | 10 | 147.66% |
| SQ240503C00064000 | 2024-04-25 3:29PM EDT | 64.00 | 10.15 | 9.15 | 10.10 | 0.00 | - | - | 6 | 131.64% |
| SQ240503C00065000 | 2024-04-30 11:51AM EDT | 65.00 | 9.60 | 8.65 | 9.30 | -1.90 | -16.52% | 90 | 105 | 138.28% |
| SQ240503C00066000 | 2024-04-30 12:08PM EDT | 66.00 | 8.75 | 7.60 | 8.45 | +0.35 | +4.17% | 13 | 20 | 129.10% |
| SQ240503C00067000 | 2024-04-30 12:31PM EDT | 67.00 | 7.80 | 7.70 | 7.90 | -1.45 | -15.68% | 26 | 44 | 149.22% |
| SQ240503C00068000 | 2024-04-30 11:41AM EDT | 68.00 | 7.60 | 7.05 | 7.25 | -0.49 | -6.06% | 32 | 89 | 149.41% |
| SQ240503C00069000 | 2024-04-29 3:12PM EDT | 69.00 | 7.65 | 6.45 | 6.65 | 0.00 | - | 31 | 117 | 150.15% |
| SQ240503C00070000 | 2024-04-30 12:05PM EDT | 70.00 | 6.30 | 5.90 | 6.05 | -0.90 | -12.50% | 80 | 523 | 150.44% |
| SQ240503C00071000 | 2024-04-29 12:26PM EDT | 71.00 | 6.93 | 5.35 | 5.50 | 0.00 | - | 2 | 196 | 150.34% |
| SQ240503C00072000 | 2024-04-30 11:42AM EDT | 72.00 | 5.30 | 4.90 | 5.05 | -1.08 | -16.93% | 38 | 430 | 152.39% |
| SQ240503C00073000 | 2024-04-30 12:30PM EDT | 73.00 | 4.60 | 4.45 | 4.55 | -1.05 | -18.58% | 56 | 295 | 152.44% |
| SQ240503C00074000 | 2024-04-30 12:34PM EDT | 74.00 | 4.05 | 4.05 | 4.15 | -1.05 | -20.59% | 770 | 401 | 153.81% |
| SQ240503C00075000 | 2024-04-30 12:35PM EDT | 75.00 | 3.68 | 3.65 | 3.75 | -1.02 | -21.70% | 365 | 850 | 154.10% |
| SQ240503C00076000 | 2024-04-30 12:35PM EDT | 76.00 | 3.30 | 3.25 | 3.35 | -0.80 | -19.51% | 71 | 657 | 153.37% |
| SQ240503C00077000 | 2024-04-30 12:35PM EDT | 77.00 | 2.92 | 2.83 | 2.93 | -0.73 | -20.00% | 205 | 576 | 150.88% |
| SQ240503C00078000 | 2024-04-30 12:34PM EDT | 78.00 | 2.54 | 2.47 | 2.58 | -0.56 | -18.06% | 65 | 1,294 | 149.41% |
| SQ240503C00079000 | 2024-04-30 12:30PM EDT | 79.00 | 2.27 | 2.18 | 2.33 | -0.73 | -24.33% | 79 | 649 | 150.00% |
| SQ240503C00080000 | 2024-04-30 12:31PM EDT | 80.00 | 2.00 | 1.91 | 1.99 | -0.65 | -24.53% | 309 | 3,535 | 148.29% |
| SQ240503C00081000 | 2024-04-30 12:24PM EDT | 81.00 | 1.82 | 1.65 | 1.77 | -0.31 | -14.55% | 80 | 482 | 147.95% |
| SQ240503C00082000 | 2024-04-30 11:54AM EDT | 82.00 | 1.57 | 1.47 | 1.51 | -0.38 | -19.49% | 36 | 4,536 | 147.46% |
| SQ240503C00083000 | 2024-04-30 12:03PM EDT | 83.00 | 1.33 | 1.26 | 1.36 | -0.48 | -26.52% | 21 | 918 | 147.75% |
| SQ240503C00084000 | 2024-04-30 12:27PM EDT | 84.00 | 1.14 | 1.08 | 1.11 | -0.41 | -26.45% | 74 | 1,126 | 145.41% |
| SQ240503C00085000 | 2024-04-30 12:29PM EDT | 85.00 | 0.98 | 0.92 | 0.95 | -0.30 | -23.44% | 90 | 2,034 | 144.63% |
| SQ240503C00086000 | 2024-04-30 12:00PM EDT | 86.00 | 0.84 | 0.78 | 0.81 | -0.30 | -26.32% | 24 | 488 | 143.85% |
| SQ240503C00087000 | 2024-04-30 11:32AM EDT | 87.00 | 0.75 | 0.65 | 0.69 | -0.23 | -23.47% | 5 | 560 | 142.97% |
| SQ240503C00088000 | 2024-04-30 11:04AM EDT | 88.00 | 0.79 | 0.54 | 0.59 | -0.07 | -8.14% | 9 | 312 | 142.19% |
| SQ240503C00089000 | 2024-04-30 12:22PM EDT | 89.00 | 0.52 | 0.46 | 0.49 | -0.18 | -25.71% | 38 | 281 | 141.60% |
| SQ240503C00090000 | 2024-04-30 12:26PM EDT | 90.00 | 0.41 | 0.38 | 0.41 | -0.19 | -31.67% | 165 | 623 | 140.82% |
| SQ240503C00091000 | 2024-04-30 9:48AM EDT | 91.00 | 0.43 | 0.31 | 0.34 | -0.07 | -14.00% | 7 | 169 | 139.84% |
| SQ240503C00092000 | 2024-04-30 12:04PM EDT | 92.00 | 0.31 | 0.26 | 0.29 | -0.13 | -29.55% | 33 | 516 | 139.84% |
| SQ240503C00093000 | 2024-04-30 11:03AM EDT | 93.00 | 0.31 | 0.22 | 0.23 | -0.03 | -8.82% | 4 | 357 | 139.06% |
| SQ240503C00094000 | 2024-04-30 11:01AM EDT | 94.00 | 0.25 | 0.18 | 0.19 | -0.01 | -3.85% | 4 | 89 | 138.67% |
| SQ240503C00095000 | 2024-04-30 12:25PM EDT | 95.00 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 12 | 513 | 138.67% |
| SQ240503C00096000 | 2024-04-29 3:08PM EDT | 96.00 | 0.19 | 0.12 | 0.13 | 0.00 | - | 16 | 114 | 137.89% |
| SQ240503C00097000 | 2024-04-30 12:35PM EDT | 97.00 | 0.09 | 0.09 | 0.13 | -0.08 | -40.00% | 2 | 383 | 139.06% |
| SQ240503C00100000 | 2024-04-30 12:15PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 7 | 270 | 136.72% |
| SQ240503C00105000 | 2024-04-30 10:01AM EDT | 105.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 457 | 863 | 139.84% |
| SQ240503C00110000 | 2024-04-29 3:03PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 217 | 146.88% |
| SQ240503C00115000 | 2024-04-22 12:12PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 70 | 168.75% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00045000 | 2024-04-30 11:06AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 156.25% |
| SQ240503P00046500 | 2024-04-23 9:54AM EDT | 46.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 165.63% |
| SQ240503P00047000 | 2024-04-23 9:53AM EDT | 47.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 59 | 160.94% |
| SQ240503P00047500 | 2024-04-23 9:52AM EDT | 47.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 157.81% |
| SQ240503P00048000 | 2024-04-25 10:41AM EDT | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 52 | 153.13% |
| SQ240503P00048500 | 2024-04-23 9:51AM EDT | 48.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 150.00% |
| SQ240503P00049000 | 2024-04-23 9:50AM EDT | 49.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 126 | 146.88% |
| SQ240503P00049500 | 2024-04-24 11:11AM EDT | 49.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 28 | 143.75% |
| SQ240503P00050000 | 2024-04-30 11:30AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,030 | 134.38% |
| SQ240503P00051000 | 2024-04-23 3:24PM EDT | 51.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 134.38% |
| SQ240503P00052000 | 2024-04-25 12:43PM EDT | 52.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 3 | 126.56% |
| SQ240503P00053000 | 2024-04-30 11:52AM EDT | 53.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 90 | 54 | 133.59% |
| SQ240503P00054000 | 2024-04-26 10:45AM EDT | 54.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 46 | 123.44% |
| SQ240503P00055000 | 2024-04-30 10:39AM EDT | 55.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 13 | 330 | 128.91% |
| SQ240503P00056000 | 2024-04-30 10:53AM EDT | 56.00 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 2 | 28 | 124.61% |
| SQ240503P00057000 | 2024-04-29 12:00PM EDT | 57.00 | 0.07 | 0.04 | 0.15 | 0.00 | - | 42 | 61 | 123.44% |
| SQ240503P00058000 | 2024-04-29 3:16PM EDT | 58.00 | 0.12 | 0.08 | 0.19 | 0.00 | - | 25 | 36 | 123.44% |
| SQ240503P00059000 | 2024-04-30 12:30PM EDT | 59.00 | 0.22 | 0.22 | 0.25 | +0.07 | +46.67% | 4 | 169 | 129.49% |
| SQ240503P00060000 | 2024-04-30 12:34PM EDT | 60.00 | 0.32 | 0.31 | 0.34 | +0.11 | +52.38% | 201 | 917 | 130.66% |
| SQ240503P00061000 | 2024-04-30 12:08PM EDT | 61.00 | 0.38 | 0.41 | 0.44 | +0.11 | +40.74% | 458 | 167 | 130.47% |
| SQ240503P00062000 | 2024-04-30 12:34PM EDT | 62.00 | 0.56 | 0.54 | 0.58 | +0.18 | +47.37% | 10 | 190 | 131.35% |
| SQ240503P00063000 | 2024-04-30 12:31PM EDT | 63.00 | 0.70 | 0.72 | 0.76 | +0.26 | +59.09% | 13 | 124 | 133.11% |
| SQ240503P00064000 | 2024-04-30 12:30PM EDT | 64.00 | 0.89 | 0.80 | 0.96 | +0.30 | +50.85% | 211 | 278 | 130.76% |
| SQ240503P00065000 | 2024-04-30 12:34PM EDT | 65.00 | 1.19 | 1.17 | 1.21 | +0.42 | +54.55% | 558 | 2,685 | 135.64% |
| SQ240503P00066000 | 2024-04-30 12:31PM EDT | 66.00 | 1.44 | 1.46 | 1.51 | +0.46 | +46.94% | 69 | 1,079 | 137.50% |
| SQ240503P00067000 | 2024-04-30 12:34PM EDT | 67.00 | 1.80 | 1.79 | 1.84 | +0.60 | +50.00% | 158 | 451 | 139.06% |
| SQ240503P00068000 | 2024-04-30 12:34PM EDT | 68.00 | 2.18 | 2.14 | 2.20 | +0.72 | +49.32% | 34 | 428 | 140.04% |
| SQ240503P00069000 | 2024-04-30 12:27PM EDT | 69.00 | 2.45 | 2.54 | 2.62 | +0.64 | +35.36% | 41 | 639 | 141.50% |
| SQ240503P00070000 | 2024-04-30 12:16PM EDT | 70.00 | 2.87 | 3.00 | 3.10 | +0.76 | +36.02% | 144 | 757 | 143.65% |
| SQ240503P00071000 | 2024-04-30 11:32AM EDT | 71.00 | 3.25 | 3.45 | 3.55 | +0.68 | +26.46% | 44 | 273 | 143.75% |
| SQ240503P00072000 | 2024-04-30 12:33PM EDT | 72.00 | 3.97 | 4.00 | 4.05 | +1.07 | +36.90% | 65 | 281 | 145.07% |
| SQ240503P00073000 | 2024-04-30 12:34PM EDT | 73.00 | 4.60 | 4.55 | 4.65 | +1.26 | +37.72% | 73 | 548 | 146.83% |
| SQ240503P00074000 | 2024-04-30 12:30PM EDT | 74.00 | 5.01 | 5.10 | 5.20 | +1.11 | +28.46% | 105 | 597 | 146.58% |
| SQ240503P00075000 | 2024-04-30 12:25PM EDT | 75.00 | 5.49 | 5.65 | 5.80 | +1.09 | +24.77% | 64 | 1,287 | 146.00% |
| SQ240503P00076000 | 2024-04-30 9:37AM EDT | 76.00 | 5.45 | 6.25 | 6.45 | +0.45 | +9.00% | 5 | 223 | 146.00% |
| SQ240503P00077000 | 2024-04-30 11:41AM EDT | 77.00 | 6.55 | 6.90 | 7.00 | +1.05 | +19.09% | 21 | 187 | 143.95% |
| SQ240503P00078000 | 2024-04-29 3:56PM EDT | 78.00 | 7.35 | 7.55 | 7.70 | +1.25 | +20.49% | 4 | 136 | 143.46% |
| SQ240503P00079000 | 2024-04-30 12:07PM EDT | 79.00 | 7.90 | 8.15 | 8.40 | +1.75 | +28.46% | 2 | 315 | 140.82% |
| SQ240503P00080000 | 2024-04-30 12:07PM EDT | 80.00 | 8.62 | 8.85 | 9.10 | +1.46 | +20.39% | 8 | 364 | 138.87% |
| SQ240503P00081000 | 2024-04-30 11:40AM EDT | 81.00 | 9.25 | 9.60 | 10.45 | +0.77 | +9.08% | 13 | 184 | 149.80% |
| SQ240503P00082000 | 2024-04-30 11:37AM EDT | 82.00 | 10.00 | 10.35 | 11.25 | +1.30 | +14.94% | 5 | 42 | 149.22% |
| SQ240503P00083000 | 2024-04-26 1:19PM EDT | 83.00 | 9.60 | 11.15 | 11.35 | 0.00 | - | 27 | 42 | 132.42% |
| SQ240503P00084000 | 2024-04-24 9:52AM EDT | 84.00 | 9.95 | 11.90 | 12.20 | 0.00 | - | 4 | 21 | 129.39% |
| SQ240503P00085000 | 2024-04-29 12:01PM EDT | 85.00 | 10.59 | 12.15 | 13.80 | 0.00 | - | 20 | 55 | 132.03% |
| SQ240503P00086000 | 2024-04-26 3:15PM EDT | 86.00 | 12.20 | 13.70 | 13.90 | 0.00 | - | 2 | 5 | 127.73% |
| SQ240503P00087000 | 2024-04-30 10:29AM EDT | 87.00 | 13.45 | 14.55 | 15.35 | -0.23 | -1.68% | 43 | 50 | 143.55% |
| SQ240503P00088000 | 2024-04-29 3:55PM EDT | 88.00 | 13.55 | 15.50 | 15.70 | 0.00 | - | 8 | 11 | 124.22% |
| SQ240503P00089000 | 2024-04-22 2:34PM EDT | 89.00 | 17.36 | 16.30 | 16.60 | 0.00 | - | 2 | 17 | 114.06% |
| SQ240503P00090000 | 2024-04-26 3:54PM EDT | 90.00 | 15.97 | 17.30 | 17.95 | 0.00 | - | 20 | 32 | 137.31% |
| SQ240503P00092000 | 2024-04-18 10:05AM EDT | 92.00 | 19.90 | 19.10 | 19.35 | 0.00 | - | - | 1 | 112.11% |
| SQ240503P00095000 | 2024-04-09 10:25AM EDT | 95.00 | 16.90 | 22.00 | 22.60 | 0.00 | - | 1 | 1 | 108.59% |
| SQ240503P00115000 | 2024-04-02 9:30AM EDT | 115.00 | 36.50 | 40.45 | 42.50 | 0.00 | - | 1 | 0 | 228.52% |
