Deutsche Märkte schließen in 4 Stunden 6 Minuten
DAX
18.162,43 +160,83 (+0,89%) Euro Stoxx 50
4.960,16 +38,68 (+0,79%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,10 +21,50 (+0,93%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.532,66 +337,88 (+0,57%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00045000 | 2024-05-03 3:55PM EDT | 45.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SQ240510C00047000 | 2024-05-03 12:21PM EDT | 47.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240510C00050000 | 2024-05-03 11:44AM EDT | 50.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| SQ240510C00053000 | 2024-05-03 11:14AM EDT | 53.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 70 | 87 | 0.00% |
| SQ240510C00055000 | 2024-05-03 2:06PM EDT | 55.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 0.00% |
| SQ240510C00056000 | 2024-05-03 11:08AM EDT | 56.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SQ240510C00057000 | 2024-05-03 2:18PM EDT | 57.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 55 | 52 | 0.00% |
| SQ240510C00058000 | 2024-05-03 10:16AM EDT | 58.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SQ240510C00059000 | 2024-05-03 10:41AM EDT | 59.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SQ240510C00060000 | 2024-05-03 3:30PM EDT | 60.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 0.00% |
| SQ240510C00061000 | 2024-05-03 3:44PM EDT | 61.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| SQ240510C00062000 | 2024-05-03 3:31PM EDT | 62.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 54 | 86 | 0.00% |
| SQ240510C00063000 | 2024-05-03 2:18PM EDT | 63.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 49 | 53 | 0.00% |
| SQ240510C00064000 | 2024-05-03 3:24PM EDT | 64.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 113 | 150 | 0.00% |
| SQ240510C00065000 | 2024-05-03 3:20PM EDT | 65.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 307 | 151 | 0.00% |
| SQ240510C00066000 | 2024-05-03 3:45PM EDT | 66.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 100 | 422 | 0.00% |
| SQ240510C00067000 | 2024-05-03 3:42PM EDT | 67.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 252 | 207 | 0.00% |
| SQ240510C00068000 | 2024-05-03 3:47PM EDT | 68.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 699 | 424 | 0.00% |
| SQ240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,029 | 660 | 0.00% |
| SQ240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2,683 | 2,254 | 1.56% |
| SQ240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2,048 | 1,544 | 6.25% |
| SQ240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5,975 | 3,010 | 6.25% |
| SQ240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4,754 | 3,170 | 12.50% |
| SQ240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,198 | 1,801 | 12.50% |
| SQ240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7,395 | 3,628 | 12.50% |
| SQ240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,399 | 1,048 | 25.00% |
| SQ240510C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 761 | 734 | 25.00% |
| SQ240510C00078000 | 2024-05-03 3:57PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 676 | 532 | 25.00% |
| SQ240510C00079000 | 2024-05-03 3:50PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 2,205 | 25.00% |
| SQ240510C00080000 | 2024-05-03 3:57PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,051 | 3,351 | 25.00% |
| SQ240510C00081000 | 2024-05-03 3:42PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 239 | 1,464 | 25.00% |
| SQ240510C00082000 | 2024-05-03 3:41PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 405 | 375 | 25.00% |
| SQ240510C00083000 | 2024-05-03 3:58PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 165 | 580 | 25.00% |
| SQ240510C00084000 | 2024-05-03 2:55PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 548 | 50.00% |
| SQ240510C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 326 | 855 | 50.00% |
| SQ240510C00086000 | 2024-05-03 2:15PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 286 | 350 | 50.00% |
| SQ240510C00087000 | 2024-05-03 1:22PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 115 | 50.00% |
| SQ240510C00088000 | 2024-05-03 1:50PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 50.00% |
| SQ240510C00089000 | 2024-05-02 3:32PM EDT | 89.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 59 | 161 | 50.00% |
| SQ240510C00090000 | 2024-05-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 318 | 547 | 50.00% |
| SQ240510C00091000 | 2024-05-03 10:31AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 50.00% |
| SQ240510C00092000 | 2024-05-03 9:34AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 59 | 50.00% |
| SQ240510C00093000 | 2024-05-03 1:58PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 376 | 50.00% |
| SQ240510C00094000 | 2024-05-03 9:31AM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| SQ240510C00095000 | 2024-05-02 3:19PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 376 | 50.00% |
| SQ240510C00096000 | 2024-05-03 2:13PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 50.00% |
| SQ240510C00098000 | 2024-05-02 3:48PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 52 | 50.00% |
| SQ240510C00100000 | 2024-05-03 10:18AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 448 | 50.00% |
| SQ240510C00105000 | 2024-05-03 9:41AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| SQ240510C00110000 | 2024-05-03 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
| SQ240510C00115000 | 2024-05-03 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-02 3:29PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 50.00% |
| SQ240510P00049000 | 2024-05-01 2:43PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 207 | 50.00% |
| SQ240510P00049500 | 2024-05-02 9:47AM EDT | 49.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SQ240510P00050000 | 2024-05-03 11:25AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 221 | 50.00% |
| SQ240510P00051000 | 2024-05-03 9:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| SQ240510P00052000 | 2024-05-03 1:54PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| SQ240510P00053000 | 2024-05-03 3:31PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| SQ240510P00054000 | 2024-05-03 1:02PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 250 | 50.00% |
| SQ240510P00055000 | 2024-05-03 3:26PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 722 | 50.00% |
| SQ240510P00056000 | 2024-05-03 10:25AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| SQ240510P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 102 | 50.00% |
| SQ240510P00058000 | 2024-05-03 2:50PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 107 | 25.00% |
| SQ240510P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 553 | 25.00% |
| SQ240510P00060000 | 2024-05-03 3:49PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 836 | 1,372 | 25.00% |
| SQ240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,750 | 644 | 25.00% |
| SQ240510P00062000 | 2024-05-03 3:52PM EDT | 62.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 495 | 658 | 25.00% |
| SQ240510P00063000 | 2024-05-03 3:55PM EDT | 63.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 283 | 342 | 25.00% |
| SQ240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 256 | 250 | 12.50% |
| SQ240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,396 | 1,218 | 12.50% |
| SQ240510P00066000 | 2024-05-03 3:55PM EDT | 66.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 335 | 556 | 12.50% |
| SQ240510P00067000 | 2024-05-03 3:58PM EDT | 67.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,421 | 1,041 | 6.25% |
| SQ240510P00068000 | 2024-05-03 3:59PM EDT | 68.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,496 | 1,505 | 6.25% |
| SQ240510P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,187 | 692 | 1.56% |
| SQ240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3,898 | 2,472 | 0.00% |
| SQ240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 759 | 370 | 0.00% |
| SQ240510P00072000 | 2024-05-03 3:57PM EDT | 72.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 876 | 325 | 0.00% |
| SQ240510P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 389 | 201 | 0.00% |
| SQ240510P00074000 | 2024-05-03 3:51PM EDT | 74.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 435 | 347 | 0.00% |
| SQ240510P00075000 | 2024-05-03 3:50PM EDT | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,413 | 913 | 0.00% |
| SQ240510P00076000 | 2024-05-03 1:26PM EDT | 76.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 44 | 591 | 0.00% |
| SQ240510P00077000 | 2024-05-03 2:51PM EDT | 77.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 43 | 349 | 0.00% |
| SQ240510P00078000 | 2024-05-03 3:59PM EDT | 78.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 0.00% |
| SQ240510P00079000 | 2024-05-03 3:40PM EDT | 79.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SQ240510P00080000 | 2024-05-03 3:45PM EDT | 80.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 39 | 69 | 0.00% |
| SQ240510P00081000 | 2024-05-02 12:05PM EDT | 81.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SQ240510P00082000 | 2024-05-03 3:39PM EDT | 82.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SQ240510P00083000 | 2024-04-30 9:32AM EDT | 83.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQ240510P00084000 | 2024-05-02 2:27PM EDT | 84.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| SQ240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SQ240510P00086000 | 2024-04-01 10:18AM EDT | 86.00 | 8.85 | 18.95 | 21.75 | 0.00 | - | - | 7 | 277.30% |
| SQ240510P00087000 | 2024-04-01 10:08AM EDT | 87.00 | 9.30 | 19.15 | 21.00 | 0.00 | - | - | 1 | 237.70% |
| SQ240510P00088000 | 2024-04-01 10:18AM EDT | 88.00 | 10.15 | 21.55 | 22.55 | 0.00 | - | - | 1 | 280.62% |
| SQ240510P00089000 | 2024-05-03 11:34AM EDT | 89.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240510P00090000 | 2024-05-03 12:05PM EDT | 90.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240510P00091000 | 2024-04-01 10:19AM EDT | 91.00 | 12.35 | 24.30 | 26.45 | 0.00 | - | - | 5 | 312.11% |
| SQ240510P00093000 | 2024-05-03 10:25AM EDT | 93.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240510P00095000 | 2024-05-03 10:39AM EDT | 95.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
