Marchés français ouverture 7 h 38 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
1,0862 +0,0004 (+0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 641,45 -250,87 (-0,39 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00065000 | 2024-05-21 3:48PM EDT | 2024-05-24 | 6.61 | 5.40 | 7.20 | -1.68 | -20.27% | 51 | 81 | 99.41% |
| SQ240531C00065000 | 2024-05-21 12:02PM EDT | 2024-05-31 | 5.97 | 6.00 | 7.10 | -2.78 | -31.77% | 2 | 48 | 56.64% |
| SQ240607C00065000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 7.09 | 6.00 | 8.85 | +0.06 | +0.85% | 8 | 25 | 52.30% |
| SQ240614C00065000 | 2024-05-21 10:35AM EDT | 2024-06-14 | 6.80 | 5.40 | 7.65 | -0.60 | -8.11% | 40 | 10 | 48.68% |
| SQ240621C00065000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 7.70 | 7.60 | 8.50 | -1.50 | -16.30% | 61 | 1,935 | 56.15% |
| SQ240628C00065000 | 2024-05-21 10:48AM EDT | 2024-06-28 | 7.41 | 7.85 | 8.40 | -0.42 | -5.36% | 4 | 1 | 49.51% |
| SQ240719C00065000 | 2024-05-21 12:58PM EDT | 2024-07-19 | 8.28 | 8.85 | 9.40 | -1.51 | -15.42% | 77 | 565 | 50.37% |
| SQ240920C00065000 | 2024-05-21 1:21PM EDT | 2024-09-20 | 11.10 | 11.55 | 13.40 | -1.81 | -14.02% | 33 | 1,261 | 56.21% |
| SQ241220C00065000 | 2024-05-21 2:17PM EDT | 2024-12-20 | 14.28 | 14.65 | 14.85 | -1.01 | -6.61% | 10 | 402 | 54.11% |
| SQ250117C00065000 | 2024-05-21 9:45AM EDT | 2025-01-17 | 16.30 | 15.35 | 15.65 | -0.07 | -0.43% | 2 | 973 | 54.43% |
| SQ250321C00065000 | 2024-05-13 2:36PM EDT | 2025-03-21 | 15.88 | 16.50 | 17.20 | 0.00 | - | 2 | 9 | 54.19% |
| SQ250620C00065000 | 2024-05-21 12:53PM EDT | 2025-06-20 | 18.50 | 18.75 | 20.35 | -2.08 | -10.11% | 19 | 287 | 57.60% |
| SQ260116C00065000 | 2024-05-20 1:59PM EDT | 2026-01-16 | 23.85 | 22.35 | 24.25 | 0.00 | - | 1 | 555 | 58.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00065000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 154 | 1,085 | 50.39% |
| SQ240531P00065000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 0.18 | 0.14 | 0.32 | +0.03 | +20.00% | 536 | 6,913 | 46.48% |
| SQ240607P00065000 | 2024-05-21 3:12PM EDT | 2024-06-07 | 0.45 | 0.35 | 0.38 | +0.16 | +55.17% | 15 | 360 | 38.28% |
| SQ240614P00065000 | 2024-05-21 12:53PM EDT | 2024-06-14 | 0.86 | 0.46 | 0.72 | +0.26 | +43.33% | 8 | 169 | 40.41% |
| SQ240621P00065000 | 2024-05-21 2:57PM EDT | 2024-06-21 | 0.88 | 0.85 | 0.93 | +0.28 | +46.67% | 1,085 | 12,220 | 39.50% |
| SQ240628P00065000 | 2024-05-21 2:24PM EDT | 2024-06-28 | 1.25 | 1.09 | 1.29 | +0.38 | +43.68% | 32 | 86 | 41.19% |
| SQ240719P00065000 | 2024-05-21 2:41PM EDT | 2024-07-19 | 1.77 | 1.69 | 1.81 | +0.38 | +27.34% | 292 | 1,360 | 39.06% |
| SQ240816P00065000 | 2024-05-21 2:00PM EDT | 2024-08-16 | 3.44 | 3.15 | 3.30 | +0.63 | +22.42% | 12 | 1,166 | 45.02% |
| SQ240920P00065000 | 2024-05-21 12:28PM EDT | 2024-09-20 | 4.35 | 3.00 | 4.10 | +0.80 | +22.54% | 61 | 3,646 | 43.62% |
| SQ241220P00065000 | 2024-05-21 1:36PM EDT | 2024-12-20 | 6.50 | 5.85 | 6.25 | +0.75 | +13.04% | 2 | 65 | 44.08% |
| SQ250117P00065000 | 2024-05-21 3:15PM EDT | 2025-01-17 | 6.80 | 6.60 | 6.85 | +0.52 | +8.28% | 2 | 1,575 | 44.31% |
| SQ250321P00065000 | 2024-05-17 11:27AM EDT | 2025-03-21 | 7.55 | 7.65 | 8.65 | 0.00 | - | 1 | 424 | 47.07% |
| SQ250620P00065000 | 2024-05-21 3:47PM EDT | 2025-06-20 | 9.20 | 9.15 | 10.30 | +0.10 | +1.10% | 16 | 2,614 | 47.42% |
| SQ260116P00065000 | 2024-05-17 11:57AM EDT | 2026-01-16 | 11.30 | 10.90 | 12.70 | 0.00 | - | 1 | 459 | 45.56% |
