Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
18.050,93 -126,69 (-0,70%) Euro Stoxx 50
4.889,87 -46,10 (-0,93%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.314,50 -16,30 (-0,70%) EUR/USD
1,0676 -0,0040 (-0,37%) Bitcoin EUR
57.591,23 +285,57 (+0,50%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628C00045000 | 2024-06-21 3:46PM EDT | 45.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
| SQ240628C00050000 | 2024-06-24 3:24PM EDT | 50.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SQ240628C00052000 | 2024-06-21 12:43PM EDT | 52.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| SQ240628C00053000 | 2024-06-24 1:19PM EDT | 53.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SQ240628C00054000 | 2024-06-21 9:36AM EDT | 54.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQ240628C00055000 | 2024-06-25 2:22PM EDT | 55.00 | 8.88 | 0.00 | 0.00 | -0.89 | -9.11% | 1 | 18 | 0.00% |
| SQ240628C00056000 | 2024-06-25 2:22PM EDT | 56.00 | 7.92 | 0.00 | 0.00 | -1.05 | -11.71% | 6 | 11 | 0.00% |
| SQ240628C00057000 | 2024-06-25 10:30AM EDT | 57.00 | 7.80 | 0.00 | 0.00 | +0.20 | +2.63% | 8 | 9 | 0.00% |
| SQ240628C00058000 | 2024-06-25 10:38AM EDT | 58.00 | 6.85 | 0.00 | 0.00 | +0.47 | +7.37% | 25 | 29 | 0.00% |
| SQ240628C00059000 | 2024-06-25 2:29PM EDT | 59.00 | 4.97 | 0.00 | 0.00 | -0.34 | -6.40% | 20 | 30 | 0.00% |
| SQ240628C00060000 | 2024-06-25 2:13PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | -1.00 | -20.41% | 22 | 102 | 0.00% |
| SQ240628C00061000 | 2024-06-25 10:27AM EDT | 61.00 | 3.90 | 0.00 | 0.00 | -0.30 | -7.14% | 2 | 160 | 0.00% |
| SQ240628C00062000 | 2024-06-25 3:27PM EDT | 62.00 | 2.16 | 0.00 | 0.00 | -0.99 | -31.43% | 104 | 309 | 0.00% |
| SQ240628C00063000 | 2024-06-25 3:59PM EDT | 63.00 | 1.60 | 0.00 | 0.00 | -0.60 | -27.27% | 369 | 1,231 | 0.00% |
| SQ240628C00064000 | 2024-06-25 3:57PM EDT | 64.00 | 0.97 | 0.00 | 0.00 | -0.46 | -32.17% | 594 | 4,092 | 0.00% |
| SQ240628C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 0.61 | 0.00 | 0.00 | -0.33 | -35.11% | 1,072 | 5,275 | 6.25% |
| SQ240628C00066000 | 2024-06-25 3:59PM EDT | 66.00 | 0.35 | 0.00 | 0.00 | -0.27 | -43.55% | 1,367 | 2,341 | 12.50% |
| SQ240628C00067000 | 2024-06-25 3:59PM EDT | 67.00 | 0.19 | 0.00 | 0.00 | -0.18 | -48.65% | 1,199 | 2,564 | 12.50% |
| SQ240628C00068000 | 2024-06-25 3:58PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | -0.17 | -62.96% | 699 | 1,192 | 12.50% |
| SQ240628C00069000 | 2024-06-25 3:35PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 3,470 | 9,208 | 25.00% |
| SQ240628C00070000 | 2024-06-25 2:34PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 116 | 1,481 | 25.00% |
| SQ240628C00071000 | 2024-06-25 3:37PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 1,605 | 8,196 | 25.00% |
| SQ240628C00072000 | 2024-06-25 3:22PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 92 | 746 | 25.00% |
| SQ240628C00073000 | 2024-06-25 10:27AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 462 | 25.00% |
| SQ240628C00074000 | 2024-06-25 3:52PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 6 | 423 | 50.00% |
| SQ240628C00075000 | 2024-06-25 3:36PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 740 | 1,067 | 50.00% |
| SQ240628C00076000 | 2024-06-25 9:32AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| SQ240628C00077000 | 2024-06-25 9:45AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | -0.10 | -83.33% | 7 | 185 | 50.00% |
| SQ240628C00078000 | 2024-06-25 2:15PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| SQ240628C00079000 | 2024-06-24 9:52AM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 122 | 50.00% |
| SQ240628C00080000 | 2024-06-24 11:29AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 165 | 50.00% |
| SQ240628C00081000 | 2024-06-24 11:02AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 377 | 50.00% |
| SQ240628C00082000 | 2024-06-21 1:34PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 50.00% |
| SQ240628C00083000 | 2024-06-24 10:10AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 314 | 50.00% |
| SQ240628C00085000 | 2024-06-24 11:11AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 155 | 556 | 50.00% |
| SQ240628C00090000 | 2024-06-24 11:11AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| SQ240628C00095000 | 2024-06-20 11:07AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| SQ240628C00100000 | 2024-06-13 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240628P00045000 | 2024-06-21 10:53AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 50.00% |
| SQ240628P00050000 | 2024-06-24 1:59PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 50.00% |
| SQ240628P00051000 | 2024-06-24 11:35AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| SQ240628P00052000 | 2024-06-25 12:52PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,400 | 2,416 | 50.00% |
| SQ240628P00053000 | 2024-06-25 3:45PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1,107 | 1,367 | 50.00% |
| SQ240628P00054000 | 2024-06-25 3:21PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 6 | 65 | 50.00% |
| SQ240628P00055000 | 2024-06-25 2:42PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 51 | 592 | 50.00% |
| SQ240628P00056000 | 2024-06-25 2:28PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 114 | 483 | 25.00% |
| SQ240628P00057000 | 2024-06-25 3:08PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 18 | 391 | 25.00% |
| SQ240628P00058000 | 2024-06-25 12:34PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 948 | 25.00% |
| SQ240628P00059000 | 2024-06-25 3:53PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 368 | 875 | 25.00% |
| SQ240628P00060000 | 2024-06-25 3:58PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 122 | 1,103 | 25.00% |
| SQ240628P00061000 | 2024-06-25 3:41PM EDT | 61.00 | 0.17 | 0.00 | 0.00 | +0.01 | +6.25% | 205 | 461 | 12.50% |
| SQ240628P00062000 | 2024-06-25 3:58PM EDT | 62.00 | 0.29 | 0.00 | 0.00 | -0.03 | -9.38% | 334 | 1,241 | 12.50% |
| SQ240628P00063000 | 2024-06-25 3:59PM EDT | 63.00 | 0.50 | 0.00 | 0.00 | -0.07 | -12.28% | 601 | 2,223 | 6.25% |
| SQ240628P00064000 | 2024-06-25 3:42PM EDT | 64.00 | 0.97 | 0.00 | 0.00 | +0.05 | +5.43% | 218 | 806 | 0.20% |
| SQ240628P00065000 | 2024-06-25 3:59PM EDT | 65.00 | 1.54 | 0.00 | 0.00 | +0.04 | +2.67% | 110 | 778 | 0.00% |
| SQ240628P00066000 | 2024-06-25 3:52PM EDT | 66.00 | 2.36 | 0.00 | 0.00 | +0.23 | +10.80% | 18 | 206 | 0.00% |
| SQ240628P00067000 | 2024-06-25 3:40PM EDT | 67.00 | 3.23 | 0.00 | 0.00 | +0.29 | +9.86% | 12 | 138 | 0.00% |
| SQ240628P00068000 | 2024-06-24 9:52AM EDT | 68.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
| SQ240628P00069000 | 2024-06-24 11:41AM EDT | 69.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 0.00% |
| SQ240628P00070000 | 2024-06-25 1:21PM EDT | 70.00 | 6.30 | 0.00 | 0.00 | +1.26 | +25.00% | 3 | 152 | 0.00% |
| SQ240628P00071000 | 2024-06-25 10:26AM EDT | 71.00 | 6.39 | 0.00 | 0.00 | -3.29 | -33.99% | 1 | 5 | 0.00% |
| SQ240628P00072000 | 2024-06-24 10:07AM EDT | 72.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SQ240628P00073000 | 2024-06-20 11:05AM EDT | 73.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| SQ240628P00074000 | 2024-05-17 10:27AM EDT | 74.00 | 4.60 | 10.05 | 12.65 | 0.00 | - | 1 | 0 | 192.77% |
| SQ240628P00075000 | 2024-06-24 10:25AM EDT | 75.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240628P00076000 | 2024-06-24 9:39AM EDT | 76.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240628P00077000 | 2024-05-20 11:54AM EDT | 77.00 | 6.03 | 13.95 | 16.20 | 0.00 | - | - | 0 | 262.89% |
| SQ240628P00078000 | 2024-05-29 11:32AM EDT | 78.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240628P00079000 | 2024-06-13 2:37PM EDT | 79.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SQ240628P00080000 | 2024-06-24 12:46PM EDT | 80.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240628P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 11.88 | 22.75 | 23.45 | 0.00 | - | 20 | 0 | 336.13% |
