Marchés français ouverture 7 h 18 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
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 721,59 -1 041,46 (-1,58 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00070000 | 2024-05-21 3:39PM EDT | 2024-05-24 | 2.11 | 2.00 | 2.29 | -1.75 | -45.34% | 416 | 329 | 47.66% |
| SQ240531C00070000 | 2024-05-21 3:49PM EDT | 2024-05-31 | 2.70 | 2.60 | 2.73 | -1.50 | -35.71% | 89 | 671 | 38.36% |
| SQ240607C00070000 | 2024-05-21 3:31PM EDT | 2024-06-07 | 3.30 | 3.20 | 3.50 | -1.40 | -29.79% | 119 | 61 | 42.73% |
| SQ240614C00070000 | 2024-05-21 3:24PM EDT | 2024-06-14 | 3.82 | 3.75 | 3.95 | -1.43 | -27.24% | 35 | 83 | 42.48% |
| SQ240621C00070000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 4.29 | 4.15 | 4.25 | -1.41 | -24.74% | 187 | 5,337 | 41.21% |
| SQ240628C00070000 | 2024-05-21 12:34PM EDT | 2024-06-28 | 4.20 | 4.60 | 4.75 | -1.53 | -26.70% | 5 | 27 | 42.82% |
| SQ240719C00070000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 5.75 | 5.70 | 5.80 | -1.05 | -15.44% | 408 | 4,740 | 43.82% |
| SQ240920C00070000 | 2024-05-21 3:52PM EDT | 2024-09-20 | 8.95 | 8.85 | 9.00 | -0.90 | -9.14% | 147 | 1,526 | 50.35% |
| SQ241220C00070000 | 2024-05-21 11:23AM EDT | 2024-12-20 | 11.75 | 11.15 | 12.20 | -1.45 | -10.98% | 6 | 640 | 50.76% |
| SQ250117C00070000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 12.95 | 12.80 | 13.00 | -0.75 | -5.47% | 37 | 1,268 | 53.18% |
| SQ250321C00070000 | 2024-05-21 10:48AM EDT | 2025-03-21 | 13.90 | 13.55 | 14.65 | -1.05 | -7.02% | 3 | 58 | 52.15% |
| SQ250620C00070000 | 2024-05-21 12:50PM EDT | 2025-06-20 | 16.20 | 16.15 | 19.40 | -1.30 | -7.43% | 5 | 385 | 58.75% |
| SQ260116C00070000 | 2024-05-21 1:55PM EDT | 2026-01-16 | 20.65 | 19.75 | 23.30 | -1.50 | -6.77% | 6 | 422 | 58.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00070000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.51 | 0.51 | 0.56 | +0.28 | +121.74% | 707 | 826 | 39.36% |
| SQ240531P00070000 | 2024-05-21 3:38PM EDT | 2024-05-31 | 1.11 | 0.99 | 1.10 | +0.43 | +63.24% | 97 | 410 | 35.79% |
| SQ240607P00070000 | 2024-05-21 12:24PM EDT | 2024-06-07 | 2.01 | 1.54 | 1.66 | +0.77 | +62.10% | 10 | 121 | 37.31% |
| SQ240614P00070000 | 2024-05-21 12:08PM EDT | 2024-06-14 | 2.49 | 1.99 | 2.34 | +0.80 | +47.34% | 38 | 42 | 41.11% |
| SQ240621P00070000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 2.36 | 2.34 | 2.40 | +0.64 | +37.21% | 218 | 7,251 | 37.06% |
| SQ240628P00070000 | 2024-05-21 2:57PM EDT | 2024-06-28 | 3.05 | 2.48 | 2.98 | +0.80 | +35.56% | 19 | 304 | 39.99% |
| SQ240719P00070000 | 2024-05-21 2:38PM EDT | 2024-07-19 | 3.65 | 3.50 | 3.60 | +0.70 | +23.73% | 106 | 1,664 | 37.73% |
| SQ240816P00070000 | 2024-05-21 3:00PM EDT | 2024-08-16 | 5.43 | 5.15 | 5.25 | +0.75 | +16.03% | 628 | 252 | 43.19% |
| SQ240920P00070000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 6.55 | 6.05 | 6.20 | +1.09 | +19.96% | 68 | 3,991 | 42.40% |
| SQ241220P00070000 | 2024-05-21 2:00PM EDT | 2024-12-20 | 8.73 | 8.00 | 8.50 | +1.03 | +13.38% | 66 | 629 | 42.93% |
| SQ250117P00070000 | 2024-05-21 2:57PM EDT | 2025-01-17 | 9.18 | 8.85 | 9.20 | +0.90 | +10.87% | 4 | 5,957 | 43.47% |
| SQ250321P00070000 | 2024-05-21 2:39PM EDT | 2025-03-21 | 10.15 | 8.95 | 10.85 | +0.60 | +6.28% | 5 | 774 | 45.25% |
| SQ250620P00070000 | 2024-05-21 10:23AM EDT | 2025-06-20 | 11.65 | 11.50 | 11.70 | +0.69 | +6.30% | 11 | 576 | 42.68% |
| SQ260116P00070000 | 2024-05-21 1:47PM EDT | 2026-01-16 | 14.33 | 13.70 | 15.05 | +0.58 | +4.22% | 1 | 1,233 | 44.03% |
