La bourse ferme dans 5 h 51 min
CAC 40
8 016,33 +23,46 (+0,29 %) Euro Stoxx 50
5 016,45 +32,78 (+0,66 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0842 -0,0012 (-0,11 %) Gold future
2 344,90 -0,90 (-0,04 %) Bitcoin EUR
63 717,14 +1 433,84 (+2,30 %)
Block, Inc. (SQ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Avant Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614C00050000 | 2024-05-06 10:11AM EDT | 50.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240614C00054000 | 2024-05-22 10:27AM EDT | 54.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240614C00055000 | 2024-05-31 1:33PM EDT | 55.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SQ240614C00057000 | 2024-05-31 2:12PM EDT | 57.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240614C00058000 | 2024-05-31 3:00PM EDT | 58.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SQ240614C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ240614C00061000 | 2024-05-31 3:40PM EDT | 61.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ240614C00062000 | 2024-05-31 2:28PM EDT | 62.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SQ240614C00063000 | 2024-05-31 3:57PM EDT | 63.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| SQ240614C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SQ240614C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| SQ240614C00066000 | 2024-05-31 3:35PM EDT | 66.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| SQ240614C00067000 | 2024-05-31 3:55PM EDT | 67.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| SQ240614C00068000 | 2024-05-31 3:58PM EDT | 68.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| SQ240614C00069000 | 2024-05-31 3:57PM EDT | 69.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SQ240614C00070000 | 2024-05-31 3:56PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 12.50% |
| SQ240614C00071000 | 2024-05-31 3:56PM EDT | 71.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| SQ240614C00072000 | 2024-05-31 3:06PM EDT | 72.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SQ240614C00073000 | 2024-05-31 3:04PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SQ240614C00074000 | 2024-05-31 3:59PM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 25.00% |
| SQ240614C00075000 | 2024-05-31 3:05PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SQ240614C00076000 | 2024-05-31 3:05PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ240614C00077000 | 2024-05-31 2:41PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SQ240614C00078000 | 2024-05-31 3:03PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ240614C00079000 | 2024-05-31 3:48PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SQ240614C00080000 | 2024-05-31 2:29PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| SQ240614C00081000 | 2024-05-29 3:20PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SQ240614C00082000 | 2024-05-31 10:41AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SQ240614C00083000 | 2024-05-31 3:18PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SQ240614C00085000 | 2024-05-31 3:15PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SQ240614C00090000 | 2024-05-31 3:18PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SQ240614C00100000 | 2024-05-29 11:14AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614P00045000 | 2024-05-15 3:36PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQ240614P00050000 | 2024-05-31 2:48PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SQ240614P00054000 | 2024-05-31 1:55PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SQ240614P00055000 | 2024-05-31 1:18PM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SQ240614P00056000 | 2024-05-31 3:57PM EDT | 56.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SQ240614P00057000 | 2024-05-31 3:35PM EDT | 57.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SQ240614P00058000 | 2024-05-31 3:34PM EDT | 58.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SQ240614P00059000 | 2024-05-31 2:45PM EDT | 59.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SQ240614P00060000 | 2024-05-31 3:54PM EDT | 60.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SQ240614P00061000 | 2024-05-31 3:52PM EDT | 61.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| SQ240614P00062000 | 2024-05-31 3:44PM EDT | 62.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SQ240614P00063000 | 2024-05-31 3:36PM EDT | 63.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| SQ240614P00064000 | 2024-05-31 3:59PM EDT | 64.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| SQ240614P00065000 | 2024-05-31 3:58PM EDT | 65.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| SQ240614P00066000 | 2024-05-31 3:59PM EDT | 66.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SQ240614P00067000 | 2024-05-31 3:55PM EDT | 67.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SQ240614P00068000 | 2024-05-31 2:53PM EDT | 68.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SQ240614P00069000 | 2024-05-31 2:53PM EDT | 69.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SQ240614P00070000 | 2024-05-31 2:47PM EDT | 70.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240614P00071000 | 2024-05-31 10:56AM EDT | 71.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240614P00072000 | 2024-05-29 9:33AM EDT | 72.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQ240614P00073000 | 2024-05-31 2:19PM EDT | 73.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240614P00074000 | 2024-05-30 3:56PM EDT | 74.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQ240614P00075000 | 2024-05-31 10:01AM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240614P00076000 | 2024-05-31 10:28AM EDT | 76.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240614P00077000 | 2024-05-22 1:09PM EDT | 77.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240614P00078000 | 2024-05-28 9:54AM EDT | 78.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240614P00079000 | 2024-05-29 12:37PM EDT | 79.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240614P00080000 | 2024-05-30 9:32AM EDT | 80.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240614P00085000 | 2024-05-10 12:26PM EDT | 85.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
