La bourse ferme dans 4 h 39 min
CAC 40
8 023,71 +30,84 (+0,39 %) Euro Stoxx 50
5 019,96 +36,29 (+0,73 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0838 -0,0016 (-0,15 %) Gold future
2 349,70 +3,90 (+0,17 %) Bitcoin EUR
63 689,34 +1 411,48 (+2,27 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00020000 | 2024-05-03 1:22PM EDT | 20.00 | 50.35 | 42.00 | 45.15 | 0.00 | - | 1 | 7 | 368.36% |
| SQ240621C00022500 | 2024-02-07 4:41PM EDT | 22.50 | 46.55 | 57.45 | 59.90 | 0.00 | - | 10 | 39 | 1,266.60% |
| SQ240621C00025000 | 2024-02-27 11:33AM EDT | 25.00 | 52.89 | 59.00 | 60.95 | 0.00 | - | 47 | 47 | 1,418.75% |
| SQ240621C00027500 | 2024-03-15 11:41AM EDT | 27.50 | 54.03 | 49.40 | 50.15 | 0.00 | - | 1 | 10 | 803.81% |
| SQ240621C00030000 | 2024-05-31 10:10AM EDT | 30.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 625 | 0.00% |
| SQ240621C00032500 | 2024-02-16 1:32PM EDT | 32.50 | 34.50 | 47.25 | 49.25 | 0.00 | - | 1 | 202 | 804.35% |
| SQ240621C00035000 | 2024-04-05 3:11PM EDT | 35.00 | 42.41 | 34.30 | 35.20 | 0.00 | - | 1 | 106 | 382.67% |
| SQ240621C00037500 | 2024-02-23 12:07PM EDT | 37.50 | 42.60 | 43.20 | 44.90 | 0.00 | - | 15 | 53 | 708.50% |
| SQ240621C00040000 | 2024-05-30 12:42PM EDT | 40.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 0.00% |
| SQ240621C00042500 | 2024-05-20 11:57AM EDT | 42.50 | 30.48 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 0.00% |
| SQ240621C00045000 | 2024-05-24 2:01PM EDT | 45.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240621C00047500 | 2024-05-30 10:19AM EDT | 47.50 | 18.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621C00050000 | 2024-05-31 12:42PM EDT | 50.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 80 | 1,724 | 0.00% |
| SQ240621C00052500 | 2024-05-30 2:16PM EDT | 52.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 20 | 718 | 0.00% |
| SQ240621C00055000 | 2024-05-31 3:23PM EDT | 55.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 13 | 1,211 | 0.00% |
| SQ240621C00057500 | 2024-05-31 1:36PM EDT | 57.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 123 | 878 | 0.00% |
| SQ240621C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 66 | 1,072 | 0.00% |
| SQ240621C00061000 | 2024-05-31 1:28PM EDT | 61.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SQ240621C00062000 | 2024-05-31 2:41PM EDT | 62.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SQ240621C00062500 | 2024-05-31 1:33PM EDT | 62.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SQ240621C00063000 | 2024-05-31 3:22PM EDT | 63.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| SQ240621C00064000 | 2024-05-31 3:55PM EDT | 64.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| SQ240621C00065000 | 2024-05-31 3:56PM EDT | 65.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 395 | 2,074 | 1.56% |
| SQ240621C00066000 | 2024-05-31 3:59PM EDT | 66.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| SQ240621C00067000 | 2024-05-31 3:38PM EDT | 67.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 86 | 336 | 6.25% |
| SQ240621C00067500 | 2024-05-31 3:56PM EDT | 67.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 105 | 2,010 | 6.25% |
| SQ240621C00068000 | 2024-05-31 3:56PM EDT | 68.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 176 | 739 | 6.25% |
| SQ240621C00069000 | 2024-05-31 3:56PM EDT | 69.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 656 | 916 | 6.25% |
| SQ240621C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 364 | 6,901 | 12.50% |
| SQ240621C00071000 | 2024-05-31 2:23PM EDT | 71.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 23 | 672 | 12.50% |
| SQ240621C00072000 | 2024-05-31 3:51PM EDT | 72.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 507 | 12.50% |
| SQ240621C00072500 | 2024-05-31 2:55PM EDT | 72.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 329 | 4,604 | 12.50% |
| SQ240621C00073000 | 2024-05-31 3:38PM EDT | 73.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| SQ240621C00074000 | 2024-05-31 2:32PM EDT | 74.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SQ240621C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 827 | 8,508 | 12.50% |
| SQ240621C00076000 | 2024-05-31 3:57PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SQ240621C00077000 | 2024-05-31 9:59AM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 25.00% |
| SQ240621C00077500 | 2024-05-31 3:56PM EDT | 77.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SQ240621C00078000 | 2024-05-31 10:04AM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 341 | 25.00% |
| SQ240621C00079000 | 2024-05-31 12:29PM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 71 | 25.00% |
| SQ240621C00080000 | 2024-05-31 3:57PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 230 | 7,299 | 25.00% |
| SQ240621C00081000 | 2024-05-29 3:25PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 45 | 78 | 25.00% |
| SQ240621C00082000 | 2024-05-30 11:05AM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SQ240621C00082500 | 2024-05-31 3:11PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 3,342 | 25.00% |
| SQ240621C00083000 | 2024-05-28 3:31PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 25.00% |
| SQ240621C00084000 | 2024-05-31 3:05PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 34 | 25.00% |
| SQ240621C00085000 | 2024-05-31 3:48PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SQ240621C00087500 | 2024-05-31 3:34PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 2,405 | 25.00% |
| SQ240621C00090000 | 2024-05-31 1:18PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 6,616 | 25.00% |
| SQ240621C00092500 | 2024-05-31 10:01AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQ240621C00095000 | 2024-05-31 3:07PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 2,336 | 50.00% |
| SQ240621C00097500 | 2024-05-31 3:05PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 1,439 | 50.00% |
| SQ240621C00100000 | 2024-05-31 3:08PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240621C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 2,232 | 50.00% |
| SQ240621C00110000 | 2024-05-31 11:23AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SQ240621C00115000 | 2024-05-31 9:35AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240621C00120000 | 2024-05-28 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,247 | 50.00% |
| SQ240621C00125000 | 2024-05-22 11:11AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 911 | 50.00% |
| SQ240621C00130000 | 2024-05-31 3:59PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 6,067 | 50.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00020000 | 2024-03-05 2:11PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 214.84% |
| SQ240621P00022500 | 2024-05-24 3:31PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQ240621P00025000 | 2024-05-22 2:45PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 375 | 50.00% |
| SQ240621P00027500 | 2024-05-31 2:22PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240621P00030000 | 2024-05-21 9:57AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,658 | 50.00% |
| SQ240621P00032500 | 2024-05-13 11:15AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 4,528 | 50.00% |
| SQ240621P00035000 | 2024-05-22 2:32PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5,214 | 50.00% |
| SQ240621P00037500 | 2024-05-13 11:16AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 1,700 | 50.00% |
| SQ240621P00040000 | 2024-05-31 2:42PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,445 | 50.00% |
| SQ240621P00042500 | 2024-05-31 1:12PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,110 | 50.00% |
| SQ240621P00045000 | 2024-05-30 10:12AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,330 | 25.00% |
| SQ240621P00047500 | 2024-05-31 10:10AM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,369 | 25.00% |
| SQ240621P00050000 | 2024-05-31 3:44PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SQ240621P00052500 | 2024-05-31 1:15PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 6,258 | 25.00% |
| SQ240621P00055000 | 2024-05-31 3:28PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| SQ240621P00057500 | 2024-05-31 3:50PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| SQ240621P00060000 | 2024-05-31 3:56PM EDT | 60.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 209 | 9,378 | 6.25% |
| SQ240621P00061000 | 2024-05-31 3:33PM EDT | 61.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 23 | 600 | 6.25% |
| SQ240621P00062000 | 2024-05-31 3:42PM EDT | 62.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 80 | 2,705 | 3.13% |
| SQ240621P00062500 | 2024-05-31 3:50PM EDT | 62.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 134 | 2,409 | 3.13% |
| SQ240621P00063000 | 2024-05-31 3:50PM EDT | 63.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 247 | 873 | 1.56% |
| SQ240621P00064000 | 2024-05-31 3:50PM EDT | 64.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| SQ240621P00065000 | 2024-05-31 3:49PM EDT | 65.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 217 | 12,373 | 0.00% |
| SQ240621P00066000 | 2024-05-31 3:55PM EDT | 66.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 62 | 343 | 0.00% |
| SQ240621P00067000 | 2024-05-31 3:59PM EDT | 67.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SQ240621P00067500 | 2024-05-31 3:59PM EDT | 67.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 177 | 2,498 | 0.00% |
| SQ240621P00068000 | 2024-05-31 11:05AM EDT | 68.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 11 | 192 | 0.00% |
| SQ240621P00069000 | 2024-05-31 2:46PM EDT | 69.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| SQ240621P00070000 | 2024-05-31 2:41PM EDT | 70.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 36 | 7,433 | 0.00% |
| SQ240621P00071000 | 2024-05-31 11:00AM EDT | 71.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| SQ240621P00072000 | 2024-05-31 12:32PM EDT | 72.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240621P00072500 | 2024-05-31 3:27PM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SQ240621P00073000 | 2024-05-31 10:21AM EDT | 73.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 30 | 92 | 0.00% |
| SQ240621P00074000 | 2024-05-31 3:46PM EDT | 74.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00075000 | 2024-05-31 3:54PM EDT | 75.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 16 | 3,218 | 0.00% |
| SQ240621P00076000 | 2024-05-22 2:00PM EDT | 76.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SQ240621P00077500 | 2024-05-31 1:46PM EDT | 77.50 | 14.33 | 0.00 | 0.00 | 0.00 | - | 4 | 6,494 | 0.00% |
| SQ240621P00078000 | 2024-05-28 2:31PM EDT | 78.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00079000 | 2024-05-20 10:17AM EDT | 79.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQ240621P00080000 | 2024-05-31 3:38PM EDT | 80.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SQ240621P00081000 | 2024-05-21 11:02AM EDT | 81.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SQ240621P00082000 | 2024-05-30 12:02PM EDT | 82.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQ240621P00082500 | 2024-05-23 1:43PM EDT | 82.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SQ240621P00085000 | 2024-05-30 2:55PM EDT | 85.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 151 | 1 | 0.00% |
| SQ240621P00087500 | 2024-05-30 2:39PM EDT | 87.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SQ240621P00090000 | 2024-05-13 10:21AM EDT | 90.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQ240621P00092500 | 2024-05-13 11:50AM EDT | 92.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 95.00 | 24.98 | 22.40 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240621P00097500 | 2024-04-15 1:05PM EDT | 97.50 | 23.15 | 25.60 | 26.45 | 0.00 | - | 7 | 0 | 0.00% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 22.95 | 28.35 | 29.20 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 105.00 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240621P00110000 | 2024-03-06 3:00PM EDT | 110.00 | 34.10 | 32.65 | 33.50 | 0.00 | - | 7 | 7 | 0.00% |
| SQ240621P00115000 | 2024-05-03 11:15AM EDT | 115.00 | 43.50 | 49.90 | 53.00 | 0.00 | - | 1 | 0 | 150.59% |
| SQ240621P00120000 | 2024-03-15 10:16AM EDT | 120.00 | 39.09 | 42.60 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00125000 | 2023-08-18 10:14AM EDT | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 415.82% |
| SQ240621P00130000 | 2023-08-18 12:02PM EDT | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 425.15% |
