Deutsche Märkte schließen in 3 Stunden 47 Minuten
DAX
18.616,94 +119,00 (+0,64%) Euro Stoxx 50
5.011,11 +27,44 (+0,55%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,60 +5,80 (+0,25%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.666,23 +1.291,19 (+2,07%)
Marqeta, Inc. (MQ)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117C00000500 | 2023-08-17 1:39PM EDT | 0.50 | 5.37 | 5.30 | 6.80 | 0.00 | - | 3 | 2 | 0.00% |
| MQ250117C00001000 | 2023-08-09 11:25AM EDT | 1.00 | 5.00 | 5.00 | 6.40 | 0.00 | - | - | 2 | 0.00% |
| MQ250117C00001500 | 2024-04-18 1:47PM EDT | 1.50 | 4.20 | 2.80 | 5.50 | 0.00 | - | 5 | 107 | 175.78% |
| MQ250117C00002000 | 2024-03-20 9:47AM EDT | 2.00 | 4.13 | 3.30 | 4.30 | 0.00 | - | 1 | 252 | 163.28% |
| MQ250117C00002500 | 2024-05-14 2:56PM EDT | 2.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 510 | 0.00% |
| MQ250117C00003000 | 2024-04-23 3:44PM EDT | 3.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 0.00% |
| MQ250117C00003500 | 2024-05-22 10:33AM EDT | 3.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MQ250117C00004000 | 2024-04-10 1:30PM EDT | 4.00 | 2.33 | 1.70 | 2.00 | 0.00 | - | 5 | 111 | 74.02% |
| MQ250117C00004500 | 2024-05-22 9:47AM EDT | 4.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 27 | 107 | 0.00% |
| MQ250117C00005000 | 2024-05-30 2:19PM EDT | 5.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| MQ250117C00005500 | 2024-05-28 3:32PM EDT | 5.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 747 | 1.56% |
| MQ250117C00007000 | 2024-05-24 1:01PM EDT | 7.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 200 | 2,147 | 12.50% |
| MQ250117C00008000 | 2024-05-10 2:09PM EDT | 8.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MQ250117C00009000 | 2024-05-20 12:31PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| MQ250117C00010000 | 2024-05-28 3:25PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 3,265 | 25.00% |
| MQ250117C00012000 | 2024-05-28 11:23AM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 907 | 25.00% |
| MQ250117C00015000 | 2024-05-30 12:15PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16,374 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MQ250117P00000500 | 2023-05-16 3:04PM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 190.63% |
| MQ250117P00001500 | 2023-05-03 1:33PM EDT | 1.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 132.42% |
| MQ250117P00003000 | 2024-05-22 12:33PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,172 | 25.00% |
| MQ250117P00003500 | 2024-05-22 11:30AM EDT | 3.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 266 | 969 | 12.50% |
| MQ250117P00004000 | 2024-05-22 12:33PM EDT | 4.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 12.50% |
| MQ250117P00004500 | 2024-05-20 1:54PM EDT | 4.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 945 | 6.25% |
| MQ250117P00005000 | 2024-05-17 12:29PM EDT | 5.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 502 | 663 | 3.13% |
| MQ250117P00005500 | 2024-05-31 11:45AM EDT | 5.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| MQ250117P00007000 | 2024-05-29 3:51PM EDT | 7.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 108 | 0.00% |
| MQ250117P00008000 | 2024-05-29 1:45PM EDT | 8.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MQ250117P00010000 | 2024-05-13 10:30AM EDT | 10.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 102 | 52 | 0.00% |
| MQ250117P00012000 | 2023-12-11 10:35AM EDT | 12.00 | 5.70 | 5.70 | 6.10 | 0.00 | - | 10 | 6 | 0.00% |
| MQ250117P00015000 | 2023-06-21 1:24PM EDT | 15.00 | 9.97 | 9.60 | 10.30 | 0.00 | - | 2 | 1 | 96.88% |
