Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
18.066,11 -111,51 (-0,61%) Euro Stoxx 50
4.896,45 -39,52 (-0,80%) Dow Jones 30
38.971,73 -140,43 (-0,36%) Gold
2.308,30 -22,50 (-0,97%) EUR/USD
1,0673 -0,0042 (-0,39%) Bitcoin EUR
57.786,37 +579,61 (+1,01%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:39AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SQ240705C00055000 | 2024-06-25 3:39PM EDT | 55.00 | 9.01 | 0.00 | 0.00 | -0.89 | -8.99% | 11 | 67 | 0.00% |
| SQ240705C00056000 | 2024-06-18 11:40AM EDT | 56.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| SQ240705C00057000 | 2024-05-31 12:37PM EDT | 57.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| SQ240705C00058000 | 2024-06-21 3:19PM EDT | 58.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| SQ240705C00059000 | 2024-06-24 10:11AM EDT | 59.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SQ240705C00060000 | 2024-06-25 10:31AM EDT | 60.00 | 5.00 | 0.00 | 0.00 | +0.03 | +0.60% | 3 | 20 | 0.00% |
| SQ240705C00061000 | 2024-06-25 10:03AM EDT | 61.00 | 3.70 | 0.00 | 0.00 | -0.90 | -19.57% | 2 | 90 | 0.00% |
| SQ240705C00062000 | 2024-06-25 11:53AM EDT | 62.00 | 3.20 | 0.00 | 0.00 | +0.12 | +3.90% | 12 | 78 | 0.00% |
| SQ240705C00063000 | 2024-06-25 3:43PM EDT | 63.00 | 2.21 | 0.00 | 0.00 | -0.51 | -18.75% | 82 | 108 | 0.00% |
| SQ240705C00064000 | 2024-06-25 3:41PM EDT | 64.00 | 1.62 | 0.00 | 0.00 | -0.38 | -19.00% | 44 | 242 | 3.13% |
| SQ240705C00065000 | 2024-06-25 3:59PM EDT | 65.00 | 1.18 | 0.00 | 0.00 | -0.34 | -22.37% | 221 | 525 | 6.25% |
| SQ240705C00066000 | 2024-06-25 3:59PM EDT | 66.00 | 0.82 | 0.00 | 0.00 | -0.29 | -26.13% | 74 | 664 | 6.25% |
| SQ240705C00067000 | 2024-06-25 3:53PM EDT | 67.00 | 0.58 | 0.00 | 0.00 | -0.35 | -37.63% | 239 | 674 | 12.50% |
| SQ240705C00068000 | 2024-06-25 2:01PM EDT | 68.00 | 0.38 | 0.00 | 0.00 | -0.30 | -44.12% | 169 | 471 | 12.50% |
| SQ240705C00069000 | 2024-06-25 3:37PM EDT | 69.00 | 0.25 | 0.00 | 0.00 | -0.15 | -37.50% | 102 | 519 | 12.50% |
| SQ240705C00070000 | 2024-06-25 2:35PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | -0.11 | -37.93% | 132 | 572 | 12.50% |
| SQ240705C00071000 | 2024-06-25 9:50AM EDT | 71.00 | 0.19 | 0.00 | 0.00 | -0.01 | -5.00% | 4 | 243 | 12.50% |
| SQ240705C00072000 | 2024-06-25 1:07PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | -0.07 | -43.75% | 8 | 211 | 25.00% |
| SQ240705C00073000 | 2024-06-25 3:34PM EDT | 73.00 | 0.07 | 0.00 | 0.00 | -0.04 | -36.36% | 12 | 162 | 25.00% |
| SQ240705C00074000 | 2024-06-24 2:10PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 25.00% |
| SQ240705C00075000 | 2024-06-25 10:56AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 13 | 221 | 25.00% |
| SQ240705C00076000 | 2024-06-25 1:32PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 44 | 25 | 25.00% |
| SQ240705C00077000 | 2024-06-25 1:32PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 15 | 117 | 25.00% |
| SQ240705C00078000 | 2024-06-24 11:28AM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 25.00% |
| SQ240705C00079000 | 2024-06-21 2:17PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| SQ240705C00080000 | 2024-06-24 3:54PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 268 | 25.00% |
| SQ240705C00085000 | 2024-06-24 1:25PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 356 | 50.00% |
| SQ240705C00090000 | 2024-06-25 3:34PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 12 | 38 | 50.00% |
| SQ240705C00095000 | 2024-06-24 12:50PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 50.00% |
| SQ240705C00100000 | 2024-06-24 12:30PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705P00045000 | 2024-06-25 3:30PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 1 | 19 | 50.00% |
| SQ240705P00050000 | 2024-06-20 1:19PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 25.00% |
| SQ240705P00051000 | 2024-06-20 1:06PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| SQ240705P00052000 | 2024-06-25 1:21PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 10 | 27 | 25.00% |
| SQ240705P00053000 | 2024-06-24 11:52AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 133 | 25.00% |
| SQ240705P00054000 | 2024-06-24 1:15PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| SQ240705P00055000 | 2024-06-25 3:49PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 2,068 | 25.00% |
| SQ240705P00056000 | 2024-06-25 2:34PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 447 | 12.50% |
| SQ240705P00057000 | 2024-06-25 3:59PM EDT | 57.00 | 0.11 | 0.00 | 0.00 | +0.03 | +37.50% | 25 | 118 | 12.50% |
| SQ240705P00058000 | 2024-06-25 3:47PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 14 | 78 | 12.50% |
| SQ240705P00059000 | 2024-06-25 3:41PM EDT | 59.00 | 0.23 | 0.00 | 0.00 | -0.01 | -4.17% | 79 | 118 | 12.50% |
| SQ240705P00060000 | 2024-06-25 3:48PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | +0.07 | +25.93% | 71 | 189 | 6.25% |
| SQ240705P00061000 | 2024-06-25 3:41PM EDT | 61.00 | 0.51 | 0.00 | 0.00 | +0.07 | +15.91% | 41 | 189 | 6.25% |
| SQ240705P00062000 | 2024-06-25 3:48PM EDT | 62.00 | 0.78 | 0.00 | 0.00 | +0.05 | +6.85% | 111 | 360 | 3.13% |
| SQ240705P00063000 | 2024-06-25 3:35PM EDT | 63.00 | 1.13 | 0.00 | 0.00 | +0.09 | +8.65% | 262 | 379 | 0.10% |
| SQ240705P00064000 | 2024-06-25 3:59PM EDT | 64.00 | 1.54 | 0.00 | 0.00 | +0.08 | +5.48% | 76 | 410 | 0.00% |
| SQ240705P00065000 | 2024-06-25 3:38PM EDT | 65.00 | 2.19 | 0.00 | 0.00 | +0.29 | +15.26% | 107 | 545 | 0.00% |
| SQ240705P00066000 | 2024-06-25 3:40PM EDT | 66.00 | 2.75 | 0.00 | 0.00 | +0.23 | +9.13% | 17 | 172 | 0.00% |
| SQ240705P00067000 | 2024-06-25 1:04PM EDT | 67.00 | 3.90 | 0.00 | 0.00 | +1.20 | +44.44% | 3 | 17 | 0.00% |
| SQ240705P00068000 | 2024-06-24 3:41PM EDT | 68.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| SQ240705P00069000 | 2024-06-24 9:47AM EDT | 69.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| SQ240705P00070000 | 2024-06-24 3:47PM EDT | 70.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 0.00% |
| SQ240705P00071000 | 2024-06-17 1:07PM EDT | 71.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SQ240705P00072000 | 2024-06-24 3:47PM EDT | 72.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SQ240705P00073000 | 2024-06-07 9:39AM EDT | 73.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SQ240705P00077000 | 2024-06-13 3:35PM EDT | 77.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240705P00079000 | 2024-06-25 2:47PM EDT | 79.00 | 15.17 | 0.00 | 0.00 | -1.44 | -8.67% | 2 | 2 | 0.00% |
| SQ240705P00080000 | 2024-06-12 1:53PM EDT | 80.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
