Marchés français ouverture 7 h 24 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 737,96 -916,09 (-1,40 %)
Block, Inc. (SQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00050000 | 2024-05-17 2:00PM EDT | 2024-05-24 | 22.90 | 20.35 | 22.15 | 0.00 | - | 1 | 6 | 252.73% |
| SQ240531C00050000 | 2024-05-17 10:31AM EDT | 2024-05-31 | 22.45 | 20.50 | 22.80 | 0.00 | - | 2 | 3 | 110.74% |
| SQ240607C00050000 | 2024-05-16 3:18PM EDT | 2024-06-07 | 22.14 | 20.90 | 22.00 | 0.00 | - | 1 | 4 | 111.52% |
| SQ240614C00050000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 21.27 | 21.30 | 22.15 | 0.00 | - | - | 1 | 79.39% |
| SQ240621C00050000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 23.45 | 20.70 | 23.85 | 0.00 | - | 3 | 1,692 | 93.65% |
| SQ240719C00050000 | 2024-05-20 1:27PM EDT | 2024-07-19 | 23.45 | 20.00 | 23.40 | 0.00 | - | 15 | 110 | 50.10% |
| SQ240920C00050000 | 2024-05-21 11:21AM EDT | 2024-09-20 | 22.90 | 21.25 | 24.00 | -2.40 | -9.49% | 2 | 161 | 53.13% |
| SQ241220C00050000 | 2024-05-21 11:08AM EDT | 2024-12-20 | 24.40 | 24.10 | 25.95 | -1.90 | -7.22% | 3 | 103 | 61.05% |
| SQ250117C00050000 | 2024-05-20 12:36PM EDT | 2025-01-17 | 26.95 | 23.90 | 25.70 | 0.00 | - | 3 | 1,226 | 55.80% |
| SQ250321C00050000 | 2024-05-21 10:04AM EDT | 2025-03-21 | 27.05 | 26.55 | 27.65 | -1.40 | -4.92% | 1 | 28 | 63.60% |
| SQ250620C00050000 | 2024-05-21 10:29AM EDT | 2025-06-20 | 28.50 | 28.10 | 29.35 | -1.30 | -4.36% | 14 | 778 | 63.90% |
| SQ260116C00050000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 32.53 | 30.80 | 32.10 | 0.00 | - | 1 | 471 | 62.35% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00050000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.09 | 0.00 | - | 10 | 496 | 154.69% |
| SQ240531P00050000 | 2024-05-21 12:05PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | 0.00 | - | 11 | 50 | 96.88% |
| SQ240607P00050000 | 2024-05-21 10:10AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 3 | 115 | 81.84% |
| SQ240614P00050000 | 2024-05-17 10:31AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 11 | 64.26% |
| SQ240621P00050000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.08 | 0.00 | - | 4 | 8,421 | 57.42% |
| SQ240628P00050000 | 2024-05-20 9:40AM EDT | 2024-06-28 | 0.09 | 0.01 | 0.18 | +0.03 | +50.00% | 1 | 1 | 55.08% |
| SQ240719P00050000 | 2024-05-21 12:19PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.19 | +0.03 | +21.43% | 51 | 1,434 | 50.10% |
| SQ240816P00050000 | 2024-05-21 2:19PM EDT | 2024-08-16 | 0.55 | 0.48 | 0.76 | +0.05 | +10.00% | 124 | 22 | 53.47% |
| SQ240920P00050000 | 2024-05-21 2:01PM EDT | 2024-09-20 | 0.86 | 0.77 | 0.83 | +0.04 | +4.88% | 5 | 924 | 48.83% |
| SQ241220P00050000 | 2024-05-21 10:20AM EDT | 2024-12-20 | 2.00 | 1.87 | 2.06 | +0.19 | +10.50% | 3 | 199 | 49.38% |
| SQ250117P00050000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 2.17 | 2.16 | 2.23 | +0.18 | +9.05% | 7 | 3,263 | 47.80% |
| SQ250321P00050000 | 2024-05-21 12:08PM EDT | 2025-03-21 | 2.98 | 2.80 | 2.95 | +0.09 | +3.11% | 35 | 272 | 47.51% |
| SQ250620P00050000 | 2024-05-21 10:17AM EDT | 2025-06-20 | 3.95 | 3.85 | 4.40 | +0.20 | +5.33% | 80 | 1,604 | 49.68% |
| SQ260116P00050000 | 2024-05-20 2:23PM EDT | 2026-01-16 | 5.50 | 5.60 | 5.80 | 0.00 | - | 1 | 504 | 46.00% |
