La bourse ferme dans 1 h 13 min
CAC 40
8 122,47 -73,49 (-0,90 %) Euro Stoxx 50
5 035,02 -39,32 (-0,77 %) Dow Jones
39 868,65 +61,88 (+0,16 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 434,20 -4,30 (-0,18 %) Bitcoin EUR
65 178,05 +3 622,17 (+5,88 %)
Block, Inc. (SQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:17AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00045000 | 2024-05-17 3:37PM EDT | 45.00 | 27.55 | 26.00 | 28.70 | 0.00 | - | 5 | 7 | 348.05% |
| SQ240524C00050000 | 2024-05-17 2:00PM EDT | 50.00 | 22.90 | 20.70 | 22.00 | 0.00 | - | 1 | 6 | 50.00% |
| SQ240524C00055000 | 2024-05-20 10:47AM EDT | 55.00 | 18.08 | 15.95 | 17.85 | 0.00 | - | 50 | 72 | 189.45% |
| SQ240524C00058000 | 2024-05-17 3:27PM EDT | 58.00 | 14.90 | 13.65 | 15.10 | 0.00 | - | 2 | 2 | 192.77% |
| SQ240524C00060000 | 2024-05-20 9:50AM EDT | 60.00 | 12.50 | 11.05 | 12.60 | 0.00 | - | 4 | 27 | 133.79% |
| SQ240524C00061000 | 2024-05-17 10:00AM EDT | 61.00 | 10.60 | 10.35 | 11.30 | 0.00 | - | 8 | 46 | 124.22% |
| SQ240524C00062000 | 2024-05-20 1:42PM EDT | 62.00 | 10.80 | 9.65 | 10.80 | 0.00 | - | 1 | 7 | 139.84% |
| SQ240524C00063000 | 2024-05-20 10:49AM EDT | 63.00 | 10.82 | 8.45 | 9.00 | 0.00 | - | 4 | 11 | 98.05% |
| SQ240524C00064000 | 2024-05-20 11:33AM EDT | 64.00 | 9.13 | 7.55 | 8.35 | 0.00 | - | 20 | 22 | 103.13% |
| SQ240524C00065000 | 2024-05-20 3:16PM EDT | 65.00 | 8.29 | 6.10 | 6.75 | 0.00 | - | 59 | 81 | 53.32% |
| SQ240524C00066000 | 2024-05-20 10:33AM EDT | 66.00 | 7.32 | 5.40 | 5.95 | 0.00 | - | 17 | 48 | 67.19% |
| SQ240524C00067000 | 2024-05-16 3:33PM EDT | 67.00 | 5.36 | 4.15 | 4.85 | 0.00 | - | 26 | 63 | 67.58% |
| SQ240524C00068000 | 2024-05-21 9:52AM EDT | 68.00 | 4.19 | 3.75 | 4.30 | -0.81 | -16.20% | 2 | 73 | 65.23% |
| SQ240524C00069000 | 2024-05-21 9:55AM EDT | 69.00 | 3.43 | 2.90 | 3.10 | -1.32 | -27.79% | 20 | 68 | 52.93% |
| SQ240524C00070000 | 2024-05-21 9:45AM EDT | 70.00 | 3.00 | 2.18 | 2.47 | -0.86 | -22.28% | 24 | 329 | 52.78% |
| SQ240524C00071000 | 2024-05-21 9:30AM EDT | 71.00 | 2.71 | 1.62 | 1.70 | -0.29 | -9.67% | 1 | 300 | 51.07% |
| SQ240524C00072000 | 2024-05-21 10:01AM EDT | 72.00 | 1.06 | 1.06 | 1.09 | -1.23 | -52.79% | 105 | 679 | 46.48% |
| SQ240524C00073000 | 2024-05-21 10:02AM EDT | 73.00 | 0.70 | 0.65 | 0.70 | -1.00 | -59.17% | 286 | 1,625 | 45.46% |
| SQ240524C00074000 | 2024-05-21 10:02AM EDT | 74.00 | 0.43 | 0.37 | 0.42 | -0.82 | -65.60% | 706 | 3,436 | 44.53% |
| SQ240524C00075000 | 2024-05-21 10:01AM EDT | 75.00 | 0.25 | 0.25 | 0.29 | -0.55 | -68.75% | 1,257 | 11,583 | 46.88% |
| SQ240524C00076000 | 2024-05-21 9:59AM EDT | 76.00 | 0.18 | 0.14 | 0.18 | -0.33 | -64.71% | 89 | 2,591 | 47.66% |
| SQ240524C00077000 | 2024-05-21 9:59AM EDT | 77.00 | 0.10 | 0.09 | 0.11 | -0.22 | -68.75% | 18 | 1,090 | 48.44% |
| SQ240524C00078000 | 2024-05-21 10:01AM EDT | 78.00 | 0.05 | 0.05 | 0.10 | -0.14 | -60.87% | 109 | 1,932 | 50.59% |
| SQ240524C00079000 | 2024-05-20 3:48PM EDT | 79.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 250 | 558 | 53.13% |
| SQ240524C00080000 | 2024-05-21 9:52AM EDT | 80.00 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 29 | 1,394 | 50.00% |
| SQ240524C00081000 | 2024-05-20 3:51PM EDT | 81.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 281 | 595 | 57.81% |
| SQ240524C00082000 | 2024-05-20 2:10PM EDT | 82.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 166 | 340 | 60.94% |
| SQ240524C00083000 | 2024-05-20 3:48PM EDT | 83.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 407 | 261 | 65.63% |
| SQ240524C00084000 | 2024-05-17 12:23PM EDT | 84.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 57 | 69.53% |
| SQ240524C00085000 | 2024-05-20 1:42PM EDT | 85.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 210 | 558 | 74.22% |
| SQ240524C00086000 | 2024-05-20 11:16AM EDT | 86.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 71 | 73.44% |
| SQ240524C00087000 | 2024-05-20 3:51PM EDT | 87.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 56 | 84.38% |
| SQ240524C00088000 | 2024-05-20 2:39PM EDT | 88.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 402 | 421 | 86.72% |
| SQ240524C00089000 | 2024-05-20 3:51PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 537 | 624 | 50.00% |
| SQ240524C00090000 | 2024-05-20 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 197 | 362 | 98.44% |
| SQ240524C00091000 | 2024-05-20 9:44AM EDT | 91.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 236 | 523 | 144.14% |
| SQ240524C00092000 | 2024-05-17 3:28PM EDT | 92.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 41 | 135 | 180.86% |
| SQ240524C00095000 | 2024-05-14 1:25PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 73 | 113.28% |
| SQ240524C00100000 | 2024-05-17 2:09PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 109.38% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 105.00 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 157.03% |
| SQ240524C00110000 | 2024-05-16 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 1 | 3 | 246.09% |
| SQ240524C00115000 | 2024-05-13 9:31AM EDT | 115.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 1 | 2 | 278.71% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 2024-05-17 3:34PM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 56 | 175.00% |
| SQ240524P00050000 | 2024-05-17 3:34PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 496 | 155.47% |
| SQ240524P00054000 | 2024-05-20 9:42AM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 27 | 110.94% |
| SQ240524P00055000 | 2024-05-20 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1,453 | 116.41% |
| SQ240524P00056000 | 2024-05-20 10:08AM EDT | 56.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 3 | 218.46% |
| SQ240524P00057000 | 2024-05-20 2:28PM EDT | 57.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 82 | 83 | 110.94% |
| SQ240524P00058000 | 2024-05-20 2:58PM EDT | 58.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 520 | 535 | 92.19% |
| SQ240524P00059000 | 2024-05-20 12:36PM EDT | 59.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 749 | 784 | 135.16% |
| SQ240524P00060000 | 2024-05-20 10:15AM EDT | 60.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 4 | 547 | 77.34% |
| SQ240524P00061000 | 2024-05-20 1:22PM EDT | 61.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 25 | 68.75% |
| SQ240524P00062000 | 2024-05-20 3:24PM EDT | 62.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 56 | 168 | 64.06% |
| SQ240524P00063000 | 2024-05-20 3:45PM EDT | 63.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 32 | 243 | 57.81% |
| SQ240524P00064000 | 2024-05-21 10:01AM EDT | 64.00 | 0.04 | 0.02 | 0.06 | +0.01 | +50.00% | 1 | 735 | 53.91% |
| SQ240524P00065000 | 2024-05-21 9:57AM EDT | 65.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 11 | 1,085 | 50.39% |
| SQ240524P00066000 | 2024-05-20 3:59PM EDT | 66.00 | 0.03 | 0.06 | 0.10 | 0.00 | - | 33 | 1,731 | 49.22% |
| SQ240524P00067000 | 2024-05-21 9:57AM EDT | 67.00 | 0.11 | 0.13 | 0.14 | +0.05 | +83.33% | 13 | 260 | 45.22% |
| SQ240524P00068000 | 2024-05-21 10:01AM EDT | 68.00 | 0.24 | 0.23 | 0.24 | +0.15 | +166.67% | 25 | 690 | 43.65% |
| SQ240524P00069000 | 2024-05-21 9:59AM EDT | 69.00 | 0.34 | 0.37 | 0.38 | +0.19 | +126.67% | 20 | 570 | 41.21% |
| SQ240524P00070000 | 2024-05-21 10:01AM EDT | 70.00 | 0.64 | 0.63 | 0.66 | +0.41 | +178.26% | 148 | 826 | 41.26% |
| SQ240524P00071000 | 2024-05-21 10:02AM EDT | 71.00 | 0.99 | 0.98 | 1.01 | +0.54 | +117.39% | 126 | 1,931 | 39.60% |
| SQ240524P00072000 | 2024-05-21 10:01AM EDT | 72.00 | 1.46 | 1.45 | 1.50 | +0.66 | +82.50% | 138 | 1,376 | 38.28% |
| SQ240524P00073000 | 2024-05-21 10:02AM EDT | 73.00 | 2.07 | 2.06 | 2.12 | +0.92 | +90.20% | 200 | 1,057 | 36.62% |
| SQ240524P00074000 | 2024-05-21 10:02AM EDT | 74.00 | 2.60 | 2.69 | 2.90 | +1.08 | +71.05% | 16 | 244 | 36.43% |
| SQ240524P00075000 | 2024-05-20 3:46PM EDT | 75.00 | 2.39 | 2.97 | 4.35 | 0.00 | - | 133 | 150 | 66.21% |
| SQ240524P00076000 | 2024-05-21 9:34AM EDT | 76.00 | 3.50 | 4.35 | 5.30 | -0.04 | -1.13% | 1 | 104 | 73.24% |
| SQ240524P00077000 | 2024-05-20 11:53AM EDT | 77.00 | 4.39 | 5.35 | 5.70 | 0.00 | - | 2 | 76 | 41.41% |
| SQ240524P00078000 | 2024-05-20 3:56PM EDT | 78.00 | 4.77 | 6.25 | 6.90 | 0.00 | - | 3 | 19 | 66.80% |
| SQ240524P00079000 | 2024-05-16 11:00AM EDT | 79.00 | 7.35 | 7.00 | 7.50 | 0.00 | - | 1 | 36 | 0.00% |
| SQ240524P00080000 | 2024-05-17 1:24PM EDT | 80.00 | 7.14 | 8.30 | 9.20 | 0.00 | - | 6 | 37 | 65.23% |
| SQ240524P00081000 | 2024-05-16 10:50AM EDT | 81.00 | 9.37 | 9.10 | 9.75 | 0.00 | - | 1 | 5 | 70.70% |
| SQ240524P00082000 | 2024-05-16 10:50AM EDT | 82.00 | 10.08 | 9.55 | 10.70 | 0.00 | - | 1 | 1 | 67.58% |
| SQ240524P00083000 | 2024-05-16 12:08PM EDT | 83.00 | 11.10 | 10.70 | 11.65 | 0.00 | - | 1 | 1 | 25.00% |
| SQ240524P00084000 | 2024-05-01 2:44PM EDT | 84.00 | 16.96 | 11.65 | 12.50 | 0.00 | - | - | 10 | 0.00% |
| SQ240524P00085000 | 2024-05-13 9:53AM EDT | 85.00 | 13.50 | 12.75 | 13.50 | 0.00 | - | 13 | 2 | 0.00% |
| SQ240524P00087000 | 2024-05-15 3:15PM EDT | 87.00 | 15.15 | 13.45 | 16.15 | 0.00 | - | 22 | 7 | 142.38% |
| SQ240524P00088000 | 2024-05-15 3:54PM EDT | 88.00 | 16.55 | 15.55 | 16.50 | 0.00 | - | - | 4 | 0.00% |
| SQ240524P00090000 | 2024-04-04 2:04PM EDT | 90.00 | 15.00 | 19.80 | 21.00 | 0.00 | - | 25 | 25 | 231.84% |
| SQ240524P00092000 | 2024-05-13 12:26PM EDT | 92.00 | 21.20 | 19.10 | 20.80 | 0.00 | - | 3 | 1 | 132.81% |
| SQ240524P00095000 | 2024-05-14 9:33AM EDT | 95.00 | 24.15 | 21.80 | 23.60 | 0.00 | - | 15 | 0 | 0.00% |
