La bourse ferme dans 4 h 15 min
CAC 40
8 020,87 +28,00 (+0,35 %) Euro Stoxx 50
5 015,58 +31,91 (+0,64 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0844 -0,0011 (-0,10 %) Gold future
2 351,60 +5,80 (+0,25 %) Bitcoin EUR
63 681,68 +1 435,78 (+2,31 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220C00032500 | 2024-05-23 11:33AM EDT | 32.50 | 36.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SQ241220C00035000 | 2024-05-22 10:02AM EDT | 35.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| SQ241220C00040000 | 2024-05-31 12:54PM EDT | 40.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SQ241220C00042500 | 2024-05-31 12:54PM EDT | 42.50 | 23.07 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| SQ241220C00045000 | 2024-05-23 2:00PM EDT | 45.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQ241220C00047500 | 2024-05-02 2:27PM EDT | 47.50 | 25.95 | 20.05 | 20.65 | 0.00 | - | 1 | 10 | 61.11% |
| SQ241220C00050000 | 2024-05-31 12:32PM EDT | 50.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| SQ241220C00055000 | 2024-05-31 12:59PM EDT | 55.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| SQ241220C00057500 | 2024-05-31 12:14PM EDT | 57.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| SQ241220C00060000 | 2024-05-31 12:33PM EDT | 60.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 35 | 296 | 0.00% |
| SQ241220C00062500 | 2024-05-31 3:55PM EDT | 62.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 16 | 341 | 0.00% |
| SQ241220C00065000 | 2024-05-31 2:56PM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 197 | 483 | 0.78% |
| SQ241220C00067500 | 2024-05-31 1:27PM EDT | 67.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 36 | 403 | 1.56% |
| SQ241220C00070000 | 2024-05-31 2:41PM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 23 | 638 | 3.13% |
| SQ241220C00072500 | 2024-05-31 3:20PM EDT | 72.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 262 | 3.13% |
| SQ241220C00075000 | 2024-05-31 3:46PM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 31 | 544 | 6.25% |
| SQ241220C00077500 | 2024-05-31 1:30PM EDT | 77.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 155 | 709 | 6.25% |
| SQ241220C00080000 | 2024-05-31 1:56PM EDT | 80.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1,041 | 1,998 | 6.25% |
| SQ241220C00082500 | 2024-05-31 10:43AM EDT | 82.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 6.25% |
| SQ241220C00085000 | 2024-05-31 3:03PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,519 | 6.25% |
| SQ241220C00087500 | 2024-05-31 12:47PM EDT | 87.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 28 | 300 | 12.50% |
| SQ241220C00090000 | 2024-05-31 1:58PM EDT | 90.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 871 | 12.50% |
| SQ241220C00092500 | 2024-05-30 1:37PM EDT | 92.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 12.50% |
| SQ241220C00095000 | 2024-05-31 1:13PM EDT | 95.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 13 | 453 | 12.50% |
| SQ241220C00100000 | 2024-05-31 12:20PM EDT | 100.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 34 | 1,624 | 12.50% |
| SQ241220C00105000 | 2024-05-31 1:00PM EDT | 105.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 32 | 433 | 12.50% |
| SQ241220C00110000 | 2024-05-31 11:41AM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 12.50% |
| SQ241220C00115000 | 2024-05-31 11:40AM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 12.50% |
| SQ241220C00120000 | 2024-05-31 1:47PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 33 | 543 | 12.50% |
| SQ241220C00125000 | 2024-05-31 3:45PM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 91 | 492 | 25.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ241220P00032500 | 2024-05-31 12:51PM EDT | 32.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 25.00% |
| SQ241220P00035000 | 2024-05-31 12:07PM EDT | 35.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 12.50% |
| SQ241220P00037500 | 2024-05-31 3:25PM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 165 | 12.50% |
| SQ241220P00040000 | 2024-05-31 1:06PM EDT | 40.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 234 | 12.50% |
| SQ241220P00042500 | 2024-05-30 3:42PM EDT | 42.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| SQ241220P00045000 | 2024-05-31 3:27PM EDT | 45.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 12.50% |
| SQ241220P00047500 | 2024-05-31 11:42AM EDT | 47.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| SQ241220P00050000 | 2024-05-31 3:07PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 203 | 6.25% |
| SQ241220P00055000 | 2024-05-31 11:20AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 450 | 6.25% |
| SQ241220P00057500 | 2024-05-29 2:39PM EDT | 57.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 119 | 512 | 3.13% |
| SQ241220P00060000 | 2024-05-31 1:26PM EDT | 60.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 428 | 974 | 3.13% |
| SQ241220P00062500 | 2024-05-31 3:00PM EDT | 62.50 | 7.64 | 0.00 | 0.00 | 0.00 | - | 247 | 1,384 | 0.78% |
| SQ241220P00065000 | 2024-05-31 12:58PM EDT | 65.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 126 | 263 | 0.00% |
| SQ241220P00067500 | 2024-05-31 2:29PM EDT | 67.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 64 | 439 | 0.00% |
| SQ241220P00070000 | 2024-05-31 12:22PM EDT | 70.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 20 | 625 | 0.00% |
| SQ241220P00072500 | 2024-05-29 10:24AM EDT | 72.50 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| SQ241220P00075000 | 2024-05-29 11:31AM EDT | 75.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| SQ241220P00077500 | 2024-05-29 9:47AM EDT | 77.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,004 | 0.00% |
| SQ241220P00080000 | 2024-05-31 10:55AM EDT | 80.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 57 | 900 | 0.00% |
| SQ241220P00082500 | 2024-05-22 1:42PM EDT | 82.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 0.00% |
| SQ241220P00085000 | 2024-05-31 10:14AM EDT | 85.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 858 | 0.00% |
| SQ241220P00087500 | 2024-05-31 3:52PM EDT | 87.50 | 25.08 | 0.00 | 0.00 | 0.00 | - | 18 | 162 | 0.00% |
| SQ241220P00090000 | 2024-05-29 9:54AM EDT | 90.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 75 | 287 | 0.00% |
| SQ241220P00092500 | 2024-05-23 10:17AM EDT | 92.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SQ241220P00095000 | 2024-05-29 3:49PM EDT | 95.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| SQ241220P00100000 | 2024-05-01 11:32AM EDT | 100.00 | 35.20 | 35.40 | 36.60 | 0.00 | - | 2 | 132 | 39.92% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 105.00 | 39.30 | 39.90 | 41.55 | 0.00 | - | 1 | 49 | 42.36% |
| SQ241220P00110000 | 2024-04-05 3:46PM EDT | 110.00 | 35.54 | 40.00 | 42.15 | 0.00 | - | 2 | 2 | 0.00% |
| SQ241220P00115000 | 2024-04-11 1:21PM EDT | 115.00 | 37.30 | 43.30 | 44.35 | 0.00 | - | 11 | 11 | 0.00% |
