Deutsche Märkte schließen in 6 Stunden 12 Minuten
DAX
17.903,50 -28,67 (-0,16%) Euro Stoxx 50
4.895,17 -26,05 (-0,53%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.313,70 +2,70 (+0,12%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
53.965,36 +543,67 (+1,02%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00045000 | 2024-04-26 3:40PM EDT | 45.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240503C00048000 | 2024-04-22 10:30AM EDT | 48.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240503C00049500 | 2024-04-30 11:41AM EDT | 49.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240503C00050000 | 2024-05-01 3:26PM EDT | 50.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240503C00051000 | 2024-04-26 2:18PM EDT | 51.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240503C00053000 | 2024-04-23 3:22PM EDT | 53.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240503C00055000 | 2024-05-01 11:09AM EDT | 55.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240503C00056000 | 2024-05-01 2:46PM EDT | 56.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240503C00059000 | 2024-05-01 2:34PM EDT | 59.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ240503C00060000 | 2024-05-01 2:50PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQ240503C00061000 | 2024-05-01 3:44PM EDT | 61.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SQ240503C00062000 | 2024-05-01 3:55PM EDT | 62.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SQ240503C00063000 | 2024-05-01 3:41PM EDT | 63.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SQ240503C00064000 | 2024-05-01 3:30PM EDT | 64.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SQ240503C00065000 | 2024-05-01 3:57PM EDT | 65.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 0.00% |
| SQ240503C00066000 | 2024-05-01 3:59PM EDT | 66.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 0.00% |
| SQ240503C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 1.56% |
| SQ240503C00068000 | 2024-05-01 3:51PM EDT | 68.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 6.25% |
| SQ240503C00069000 | 2024-05-01 3:57PM EDT | 69.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3,021 | 0 | 12.50% |
| SQ240503C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 12.50% |
| SQ240503C00071000 | 2024-05-01 3:58PM EDT | 71.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 25.00% |
| SQ240503C00072000 | 2024-05-01 3:53PM EDT | 72.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 25.00% |
| SQ240503C00073000 | 2024-05-01 3:59PM EDT | 73.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 25.00% |
| SQ240503C00074000 | 2024-05-01 3:59PM EDT | 74.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 25.00% |
| SQ240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,697 | 0 | 50.00% |
| SQ240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 50.00% |
| SQ240503C00077000 | 2024-05-01 3:56PM EDT | 77.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| SQ240503C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,033 | 0 | 50.00% |
| SQ240503C00079000 | 2024-05-01 3:56PM EDT | 79.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 50.00% |
| SQ240503C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2,835 | 0 | 50.00% |
| SQ240503C00081000 | 2024-05-01 3:59PM EDT | 81.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| SQ240503C00082000 | 2024-05-01 3:30PM EDT | 82.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| SQ240503C00083000 | 2024-05-01 3:59PM EDT | 83.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| SQ240503C00084000 | 2024-05-01 3:56PM EDT | 84.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| SQ240503C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 50.00% |
| SQ240503C00086000 | 2024-05-01 3:55PM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
| SQ240503C00087000 | 2024-05-01 3:56PM EDT | 87.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| SQ240503C00088000 | 2024-05-01 3:59PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| SQ240503C00089000 | 2024-05-01 3:43PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SQ240503C00090000 | 2024-05-01 3:38PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 50.00% |
| SQ240503C00091000 | 2024-05-01 3:04PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQ240503C00092000 | 2024-05-01 11:49AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQ240503C00093000 | 2024-05-01 10:53AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQ240503C00094000 | 2024-05-01 3:31PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SQ240503C00095000 | 2024-05-01 3:56PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| SQ240503C00096000 | 2024-05-01 11:30AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SQ240503C00097000 | 2024-05-01 12:21PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| SQ240503C00100000 | 2024-05-01 2:29PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SQ240503C00105000 | 2024-05-01 10:04AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240503C00110000 | 2024-04-29 3:03PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SQ240503C00115000 | 2024-05-01 10:40AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00045000 | 2024-05-01 10:37AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240503P00046500 | 2024-04-23 9:54AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQ240503P00047000 | 2024-04-23 9:53AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQ240503P00047500 | 2024-05-01 11:29AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 50.00% |
| SQ240503P00048000 | 2024-05-01 11:51AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240503P00048500 | 2024-05-01 2:41PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| SQ240503P00049000 | 2024-05-01 3:56PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 50.00% |
| SQ240503P00049500 | 2024-05-01 3:58PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SQ240503P00050000 | 2024-05-01 3:53PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 50.00% |
| SQ240503P00051000 | 2024-05-01 1:37PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| SQ240503P00052000 | 2024-05-01 3:59PM EDT | 52.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| SQ240503P00053000 | 2024-05-01 3:57PM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| SQ240503P00054000 | 2024-05-01 3:53PM EDT | 54.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 50.00% |
| SQ240503P00055000 | 2024-05-01 3:59PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 50.00% |
| SQ240503P00056000 | 2024-05-01 3:48PM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 50.00% |
| SQ240503P00057000 | 2024-05-01 3:59PM EDT | 57.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 50.00% |
| SQ240503P00058000 | 2024-05-01 3:51PM EDT | 58.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| SQ240503P00059000 | 2024-05-01 3:55PM EDT | 59.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| SQ240503P00060000 | 2024-05-01 3:59PM EDT | 60.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3,306 | 0 | 25.00% |
| SQ240503P00061000 | 2024-05-01 3:51PM EDT | 61.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| SQ240503P00062000 | 2024-05-01 3:59PM EDT | 62.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 25.00% |
| SQ240503P00063000 | 2024-05-01 3:49PM EDT | 63.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| SQ240503P00064000 | 2024-05-01 3:42PM EDT | 64.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| SQ240503P00065000 | 2024-05-01 3:59PM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 12.50% |
| SQ240503P00066000 | 2024-05-01 3:56PM EDT | 66.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 6.25% |
| SQ240503P00067000 | 2024-05-01 3:58PM EDT | 67.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 0.00% |
| SQ240503P00068000 | 2024-05-01 3:51PM EDT | 68.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| SQ240503P00069000 | 2024-05-01 3:57PM EDT | 69.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| SQ240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| SQ240503P00071000 | 2024-05-01 3:25PM EDT | 71.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SQ240503P00072000 | 2024-05-01 2:54PM EDT | 72.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SQ240503P00073000 | 2024-05-01 3:30PM EDT | 73.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| SQ240503P00074000 | 2024-05-01 3:25PM EDT | 74.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SQ240503P00075000 | 2024-05-01 3:49PM EDT | 75.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SQ240503P00076000 | 2024-05-01 3:22PM EDT | 76.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SQ240503P00077000 | 2024-05-01 3:56PM EDT | 77.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SQ240503P00078000 | 2024-05-01 2:38PM EDT | 78.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQ240503P00079000 | 2024-05-01 2:52PM EDT | 79.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| SQ240503P00080000 | 2024-05-01 3:26PM EDT | 80.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SQ240503P00081000 | 2024-05-01 11:18AM EDT | 81.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240503P00082000 | 2024-05-01 12:42PM EDT | 82.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240503P00083000 | 2024-05-01 9:51AM EDT | 83.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240503P00084000 | 2024-04-30 2:01PM EDT | 84.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240503P00085000 | 2024-05-01 10:24AM EDT | 85.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240503P00086000 | 2024-04-26 3:15PM EDT | 86.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240503P00087000 | 2024-04-30 3:57PM EDT | 87.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SQ240503P00088000 | 2024-05-01 11:32AM EDT | 88.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240503P00089000 | 2024-04-22 2:34PM EDT | 89.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240503P00090000 | 2024-05-01 10:28AM EDT | 90.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240503P00092000 | 2024-04-18 10:05AM EDT | 92.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240503P00095000 | 2024-04-09 10:25AM EDT | 95.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240503P00115000 | 2024-04-02 9:30AM EDT | 115.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
