La bourse ferme dans 6 h 38 min
CAC 40
8 044,81 +51,94 (+0,65 %) Euro Stoxx 50
5 031,41 +47,74 (+0,96 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0841 -0,0013 (-0,12 %) Gold future
2 345,50 -0,30 (-0,01 %) Bitcoin EUR
63 787,71 +1 295,07 (+2,07 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628C00045000 | 2024-05-22 10:15AM EDT | 45.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240628C00050000 | 2024-05-22 10:15AM EDT | 50.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240628C00055000 | 2024-05-31 1:32PM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ240628C00059000 | 2024-05-28 2:44PM EDT | 59.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQ240628C00060000 | 2024-05-31 12:21PM EDT | 60.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SQ240628C00061000 | 2024-05-31 3:59PM EDT | 61.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240628C00062000 | 2024-05-31 1:11PM EDT | 62.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628C00063000 | 2024-05-31 3:47PM EDT | 63.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SQ240628C00064000 | 2024-05-31 2:28PM EDT | 64.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SQ240628C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SQ240628C00066000 | 2024-05-31 3:44PM EDT | 66.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SQ240628C00067000 | 2024-05-31 3:55PM EDT | 67.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SQ240628C00068000 | 2024-05-31 3:23PM EDT | 68.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SQ240628C00069000 | 2024-05-31 1:00PM EDT | 69.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SQ240628C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SQ240628C00071000 | 2024-05-29 12:15PM EDT | 71.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SQ240628C00072000 | 2024-05-31 3:46PM EDT | 72.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SQ240628C00073000 | 2024-05-31 2:35PM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SQ240628C00074000 | 2024-05-31 3:38PM EDT | 74.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SQ240628C00075000 | 2024-05-31 3:57PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SQ240628C00076000 | 2024-05-31 3:18PM EDT | 76.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SQ240628C00077000 | 2024-05-29 3:27PM EDT | 77.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| SQ240628C00078000 | 2024-05-31 12:21PM EDT | 78.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SQ240628C00079000 | 2024-05-31 3:50PM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SQ240628C00080000 | 2024-05-31 12:22PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ240628C00081000 | 2024-05-31 1:15PM EDT | 81.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SQ240628C00082000 | 2024-05-29 2:50PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SQ240628C00083000 | 2024-05-24 11:32AM EDT | 83.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SQ240628C00085000 | 2024-05-31 1:48PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQ240628C00090000 | 2024-05-31 1:48PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQ240628C00095000 | 2024-05-15 3:27PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628P00045000 | 2024-05-31 10:27AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQ240628P00050000 | 2024-05-31 1:45PM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SQ240628P00055000 | 2024-05-31 3:43PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SQ240628P00059000 | 2024-05-31 3:50PM EDT | 59.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SQ240628P00060000 | 2024-05-31 3:18PM EDT | 60.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| SQ240628P00061000 | 2024-05-31 3:36PM EDT | 61.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SQ240628P00062000 | 2024-05-31 2:03PM EDT | 62.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SQ240628P00063000 | 2024-05-31 1:37PM EDT | 63.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SQ240628P00064000 | 2024-05-31 12:23PM EDT | 64.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SQ240628P00065000 | 2024-05-31 3:53PM EDT | 65.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SQ240628P00066000 | 2024-05-31 3:20PM EDT | 66.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ240628P00067000 | 2024-05-31 2:37PM EDT | 67.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SQ240628P00068000 | 2024-05-31 2:19PM EDT | 68.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240628P00069000 | 2024-05-31 3:43PM EDT | 69.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00070000 | 2024-05-29 1:36PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240628P00071000 | 2024-05-31 2:39PM EDT | 71.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00072000 | 2024-05-31 10:03AM EDT | 72.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240628P00073000 | 2024-05-31 2:19PM EDT | 73.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00074000 | 2024-05-17 10:27AM EDT | 74.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00075000 | 2024-05-28 10:15AM EDT | 75.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00076000 | 2024-05-28 10:15AM EDT | 76.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00077000 | 2024-05-20 11:54AM EDT | 77.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240628P00078000 | 2024-05-29 11:32AM EDT | 78.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240628P00079000 | 2024-05-31 9:59AM EDT | 79.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240628P00080000 | 2024-05-28 10:14AM EDT | 80.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
