Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.086,68 -90,94 (-0,50%) Euro Stoxx 50
4.903,79 -32,18 (-0,65%) Dow Jones 30
38.961,88 -150,28 (-0,38%) Gold
2.310,70 -20,10 (-0,86%) EUR/USD
1,0676 -0,0040 (-0,37%) Bitcoin EUR
57.730,98 +411,44 (+0,72%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:46AM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712C00045000 | 2024-06-21 3:24PM EDT | 45.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240712C00050000 | 2024-06-24 3:24PM EDT | 50.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240712C00053000 | 2024-06-18 10:55AM EDT | 53.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQ240712C00055000 | 2024-06-21 1:58PM EDT | 55.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SQ240712C00058000 | 2024-06-21 3:41PM EDT | 58.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SQ240712C00059000 | 2024-06-21 11:45AM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240712C00060000 | 2024-06-25 2:13PM EDT | 60.00 | 4.66 | 0.00 | 0.00 | -1.04 | -18.25% | 3 | 19 | 0.00% |
| SQ240712C00061000 | 2024-06-24 10:32AM EDT | 61.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SQ240712C00062000 | 2024-06-25 9:58AM EDT | 62.00 | 3.55 | 0.00 | 0.00 | -0.70 | -16.47% | 4 | 90 | 0.00% |
| SQ240712C00063000 | 2024-06-25 1:29PM EDT | 63.00 | 2.85 | 0.00 | 0.00 | -0.55 | -16.18% | 12 | 339 | 0.20% |
| SQ240712C00064000 | 2024-06-25 3:33PM EDT | 64.00 | 2.15 | 0.00 | 0.00 | -0.31 | -12.60% | 7 | 205 | 3.13% |
| SQ240712C00065000 | 2024-06-25 1:01PM EDT | 65.00 | 1.70 | 0.00 | 0.00 | -0.50 | -22.73% | 19 | 146 | 3.13% |
| SQ240712C00066000 | 2024-06-25 2:12PM EDT | 66.00 | 1.32 | 0.00 | 0.00 | -0.53 | -28.65% | 27 | 263 | 6.25% |
| SQ240712C00067000 | 2024-06-25 3:33PM EDT | 67.00 | 1.03 | 0.00 | 0.00 | -0.47 | -31.33% | 81 | 229 | 6.25% |
| SQ240712C00068000 | 2024-06-25 2:31PM EDT | 68.00 | 0.79 | 0.00 | 0.00 | -0.39 | -33.05% | 62 | 216 | 6.25% |
| SQ240712C00069000 | 2024-06-25 2:29PM EDT | 69.00 | 0.59 | 0.00 | 0.00 | -0.29 | -32.95% | 57 | 97 | 12.50% |
| SQ240712C00070000 | 2024-06-25 1:56PM EDT | 70.00 | 0.46 | 0.00 | 0.00 | -0.24 | -34.29% | 25 | 154 | 12.50% |
| SQ240712C00071000 | 2024-06-25 1:16PM EDT | 71.00 | 0.33 | 0.00 | 0.00 | -0.19 | -36.54% | 1 | 64 | 12.50% |
| SQ240712C00072000 | 2024-06-25 1:17PM EDT | 72.00 | 0.24 | 0.00 | 0.00 | -0.17 | -41.46% | 5 | 125 | 12.50% |
| SQ240712C00073000 | 2024-06-24 1:21PM EDT | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 12.50% |
| SQ240712C00074000 | 2024-06-25 2:54PM EDT | 74.00 | 0.16 | 0.00 | 0.00 | -0.05 | -23.81% | 1 | 60 | 12.50% |
| SQ240712C00075000 | 2024-06-24 3:50PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 25.00% |
| SQ240712C00076000 | 2024-06-25 12:14PM EDT | 76.00 | 0.13 | 0.00 | 0.00 | -0.06 | -31.58% | 1 | 79 | 25.00% |
| SQ240712C00077000 | 2024-06-17 10:35AM EDT | 77.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 25.00% |
| SQ240712C00078000 | 2024-06-25 2:10PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 40 | 61 | 25.00% |
| SQ240712C00080000 | 2024-06-25 12:29PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 1 | 36 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712P00050000 | 2024-06-25 1:14PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 3 | 32 | 25.00% |
| SQ240712P00051000 | 2024-06-24 11:46AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 25.00% |
| SQ240712P00052000 | 2024-06-25 3:29PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 6 | 55 | 25.00% |
| SQ240712P00053000 | 2024-06-25 11:04AM EDT | 53.00 | 0.08 | 0.00 | 0.00 | -0.11 | -57.89% | 30 | 36 | 25.00% |
| SQ240712P00054000 | 2024-06-24 9:51AM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 12.50% |
| SQ240712P00055000 | 2024-06-25 10:07AM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| SQ240712P00056000 | 2024-06-24 1:57PM EDT | 56.00 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 10 | 24 | 12.50% |
| SQ240712P00057000 | 2024-06-25 11:03AM EDT | 57.00 | 0.25 | 0.00 | 0.00 | +0.03 | +13.64% | 33 | 287 | 12.50% |
| SQ240712P00058000 | 2024-06-25 3:29PM EDT | 58.00 | 0.36 | 0.00 | 0.00 | -0.01 | -2.70% | 17 | 74 | 12.50% |
| SQ240712P00059000 | 2024-06-25 2:21PM EDT | 59.00 | 0.53 | 0.00 | 0.00 | +0.07 | +15.22% | 33 | 84 | 6.25% |
| SQ240712P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 0.68 | 0.00 | 0.00 | +0.10 | +17.24% | 102 | 322 | 6.25% |
| SQ240712P00061000 | 2024-06-25 3:43PM EDT | 61.00 | 0.97 | 0.00 | 0.00 | +0.11 | +12.79% | 11 | 79 | 3.13% |
| SQ240712P00062000 | 2024-06-25 1:22PM EDT | 62.00 | 1.33 | 0.00 | 0.00 | +0.18 | +15.65% | 35 | 119 | 1.56% |
| SQ240712P00063000 | 2024-06-25 3:57PM EDT | 63.00 | 1.63 | 0.00 | 0.00 | +0.19 | +13.19% | 496 | 1,365 | 0.00% |
| SQ240712P00064000 | 2024-06-25 3:43PM EDT | 64.00 | 2.18 | 0.00 | 0.00 | +0.14 | +6.86% | 72 | 194 | 0.00% |
| SQ240712P00065000 | 2024-06-25 1:38PM EDT | 65.00 | 2.66 | 0.00 | 0.00 | +0.43 | +19.28% | 12 | 295 | 0.00% |
| SQ240712P00066000 | 2024-06-25 1:00PM EDT | 66.00 | 3.55 | 0.00 | 0.00 | +0.58 | +19.53% | 1 | 177 | 0.00% |
| SQ240712P00067000 | 2024-06-21 1:35PM EDT | 67.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| SQ240712P00068000 | 2024-06-25 2:46PM EDT | 68.00 | 4.79 | 0.00 | 0.00 | +0.39 | +8.86% | 7 | 6 | 0.00% |
| SQ240712P00069000 | 2024-06-21 3:55PM EDT | 69.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQ240712P00070000 | 2024-06-25 2:46PM EDT | 70.00 | 6.49 | 0.00 | 0.00 | +0.68 | +11.70% | 2 | 46 | 0.00% |
| SQ240712P00072000 | 2024-06-14 11:39AM EDT | 72.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SQ240712P00074000 | 2024-06-18 12:51PM EDT | 74.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240712P00077000 | 2024-06-14 3:50PM EDT | 77.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240712P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SQ240712P00085000 | 2024-06-12 9:45AM EDT | 85.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
