La bourse est fermée
Dow Jones
39 831,64 +24,87 (+0,06 %) Nasdaq
16 803,62 +8,74 (+0,05 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 194,22 +872,42 (+1,38 %)
Block, Inc. (SQ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:48PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00085000 | 2024-05-21 12:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 558 | 67.19% |
| SQ240531C00085000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.09 | -0.06 | -50.00% | 25 | 407 | 52.73% |
| SQ240607C00085000 | 2024-05-21 1:43PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.19 | -0.07 | -29.17% | 135 | 74 | 49.51% |
| SQ240614C00085000 | 2024-05-21 1:43PM EDT | 2024-06-14 | 0.26 | 0.22 | 0.30 | -0.17 | -39.53% | 7 | 151 | 46.44% |
| SQ240621C00085000 | 2024-05-21 2:27PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.39 | -0.24 | -38.71% | 412 | 6,306 | 43.75% |
| SQ240628C00085000 | 2024-05-21 2:16PM EDT | 2024-06-28 | 0.46 | 0.46 | 0.50 | -0.25 | -35.21% | 16 | 26 | 42.24% |
| SQ240719C00085000 | 2024-05-21 2:09PM EDT | 2024-07-19 | 0.90 | 0.94 | 1.01 | -0.45 | -33.33% | 284 | 3,048 | 42.02% |
| SQ240816C00085000 | 2024-05-21 11:31AM EDT | 2024-08-16 | 2.31 | 2.27 | 2.32 | -0.70 | -23.26% | 19 | 38 | 47.53% |
| SQ240920C00085000 | 2024-05-21 1:57PM EDT | 2024-09-20 | 3.15 | 3.15 | 3.25 | -0.87 | -21.64% | 51 | 1,342 | 46.88% |
| SQ241220C00085000 | 2024-05-21 2:03PM EDT | 2024-12-20 | 5.97 | 6.00 | 6.15 | -0.83 | -12.21% | 33 | 1,463 | 49.94% |
| SQ250117C00085000 | 2024-05-21 1:44PM EDT | 2025-01-17 | 6.65 | 6.70 | 6.85 | -0.97 | -12.73% | 4 | 2,162 | 50.09% |
| SQ250321C00085000 | 2024-05-21 12:05PM EDT | 2025-03-21 | 8.25 | 8.35 | 8.50 | -0.90 | -9.84% | 5 | 71 | 50.80% |
| SQ250620C00085000 | 2024-05-21 9:51AM EDT | 2025-06-20 | 11.20 | 10.55 | 10.80 | -0.35 | -3.03% | 1 | 2,220 | 52.23% |
| SQ260116C00085000 | 2024-05-21 10:49AM EDT | 2026-01-16 | 14.48 | 14.65 | 14.95 | -0.02 | -0.14% | 8 | 343 | 53.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00085000 | 2024-05-13 9:53AM EDT | 2024-05-24 | 13.50 | 13.80 | 14.30 | 0.00 | - | 13 | 2 | 105.08% |
| SQ240531P00085000 | 2024-05-16 1:28PM EDT | 2024-05-31 | 13.52 | 13.85 | 14.10 | 0.00 | - | 17 | 17 | 57.42% |
| SQ240614P00085000 | 2024-05-10 12:26PM EDT | 2024-06-14 | 13.95 | 13.85 | 14.20 | 0.00 | - | 3 | 15 | 47.85% |
| SQ240621P00085000 | 2024-05-20 12:38PM EDT | 2024-06-21 | 12.10 | 13.85 | 14.20 | 0.00 | - | 16 | 1,301 | 42.29% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 2024-06-28 | 11.88 | 13.80 | 14.30 | 0.00 | - | 20 | 40 | 40.87% |
| SQ240719P00085000 | 2024-05-21 1:08PM EDT | 2024-07-19 | 14.63 | 14.15 | 14.50 | +1.13 | +8.37% | 5 | 684 | 36.52% |
| SQ240920P00085000 | 2024-05-21 2:00PM EDT | 2024-09-20 | 16.05 | 15.80 | 15.95 | +1.47 | +10.08% | 53 | 631 | 38.48% |
| SQ241220P00085000 | 2024-05-20 10:36AM EDT | 2024-12-20 | 16.55 | 17.70 | 17.85 | 0.00 | - | 7 | 901 | 39.38% |
| SQ250117P00085000 | 2024-05-21 1:54PM EDT | 2025-01-17 | 18.42 | 18.10 | 18.40 | +0.52 | +2.91% | 1 | 829 | 39.63% |
| SQ250321P00085000 | 2024-05-14 3:24PM EDT | 2025-03-21 | 19.63 | 19.05 | 19.50 | 0.00 | - | 1 | 32 | 39.81% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 20.95 | 20.30 | 21.65 | 0.00 | - | 1 | 76 | 42.44% |
| SQ260116P00085000 | 2024-05-17 1:19PM EDT | 2026-01-16 | 22.20 | 22.75 | 23.65 | 0.00 | - | 6 | 326 | 39.83% |
