La bourse ferme dans 1 h 43 min
CAC 40
8 118,95 -77,01 (-0,94 %) Euro Stoxx 50
5 035,69 -38,65 (-0,76 %) Dow Jones
39 834,86 +28,09 (+0,07 %) EUR/USD
1,0858 -0,0004 (-0,03 %) Gold future
2 434,20 -4,30 (-0,18 %) Bitcoin EUR
65 533,54 +3 908,84 (+6,34 %)
Block, Inc. (SQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00080000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 493 | 1,394 | 25.00% |
| SQ240531C00080000 | 2024-05-20 3:59PM EDT | 2024-05-31 | 0.43 | 0.21 | 0.50 | 0.00 | - | 563 | 922 | 53.22% |
| SQ240607C00080000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 0.73 | 0.28 | 0.90 | 0.00 | - | 237 | 370 | 51.17% |
| SQ240614C00080000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 1.10 | 0.77 | 1.35 | 0.00 | - | 131 | 382 | 51.27% |
| SQ240621C00080000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 1.26 | 0.00 | 0.00 | -0.12 | -8.00% | 1 | 7,136 | 6.25% |
| SQ240628C00080000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 1.63 | 1.06 | 0.00 | 0.00 | - | 21 | 53 | 6.25% |
| SQ240719C00080000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | -0.23 | -8.49% | 2 | 2,487 | 6.25% |
| SQ240816C00080000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 4.29 | 3.65 | 4.80 | 0.00 | - | 46 | 40 | 54.05% |
| SQ240920C00080000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 5.60 | 4.85 | 6.05 | 0.00 | - | 72 | 4,055 | 53.33% |
| SQ241220C00080000 | 2024-05-20 2:16PM EDT | 2024-12-20 | 8.45 | 7.85 | 9.35 | 0.00 | - | 27 | 670 | 52.04% |
| SQ250117C00080000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 9.45 | 8.60 | 10.10 | 0.00 | - | 34 | 3,701 | 52.12% |
| SQ250321C00080000 | 2024-05-20 3:50PM EDT | 2025-03-21 | 11.25 | 10.05 | 12.45 | 0.00 | - | 5 | 77 | 53.63% |
| SQ250620C00080000 | 2024-05-20 2:19PM EDT | 2025-06-20 | 13.24 | 12.35 | 14.75 | 0.00 | - | 76 | 2,200 | 54.73% |
| SQ260116C00080000 | 2024-05-20 3:43PM EDT | 2026-01-16 | 17.80 | 16.70 | 19.10 | 0.00 | - | 63 | 4,306 | 56.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00080000 | 2024-05-17 1:24PM EDT | 2024-05-24 | 7.14 | 5.65 | 8.85 | 0.00 | - | 6 | 37 | 123.58% |
| SQ240531P00080000 | 2024-05-15 3:16PM EDT | 2024-05-31 | 8.30 | 6.50 | 7.95 | 0.00 | - | 16 | 38 | 47.36% |
| SQ240607P00080000 | 2024-05-15 9:39AM EDT | 2024-06-07 | 7.92 | 6.70 | 8.20 | 0.00 | - | 1 | 1 | 43.95% |
| SQ240614P00080000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 7.25 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| SQ240621P00080000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 7.83 | 0.00 | 0.00 | +0.13 | +1.72% | 1 | 2,631 | 0.00% |
| SQ240628P00080000 | 2024-05-20 12:53PM EDT | 2024-06-28 | 7.90 | 7.35 | 0.00 | 0.00 | - | 23 | 62 | 0.00% |
| SQ240719P00080000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 9.35 | 7.95 | 9.45 | 0.00 | - | 3 | 589 | 38.18% |
| SQ240920P00080000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 11.16 | 10.10 | 12.40 | 0.00 | - | 44 | 630 | 45.68% |
| SQ241220P00080000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 13.05 | 12.15 | 14.55 | 0.00 | - | 22 | 905 | 44.52% |
| SQ250117P00080000 | 2024-05-17 2:16PM EDT | 2025-01-17 | 14.30 | 12.65 | 15.00 | 0.00 | - | 77 | 4,541 | 43.79% |
| SQ250321P00080000 | 2024-05-13 12:38PM EDT | 2025-03-21 | 16.43 | 13.90 | 16.30 | 0.00 | - | 1 | 36 | 43.95% |
| SQ250620P00080000 | 2024-05-20 12:44PM EDT | 2025-06-20 | 16.20 | 15.35 | 17.75 | 0.00 | - | 9 | 155 | 43.40% |
| SQ260116P00080000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 20.09 | 17.90 | 20.35 | 0.00 | - | 8 | 121 | 42.09% |
