Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
18.065,93 -111,69 (-0,61%) Euro Stoxx 50
4.894,56 -41,41 (-0,84%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.313,90 -16,90 (-0,73%) EUR/USD
1,0676 -0,0040 (-0,37%) Bitcoin EUR
57.578,71 +244,81 (+0,43%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-05-20 3:47PM EDT | 32.50 | 41.08 | 27.95 | 31.75 | 0.00 | - | 1 | 2 | 145.51% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 444.04% |
| SQ240719C00037500 | 2024-06-18 1:13PM EDT | 37.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQ240719C00040000 | 2024-06-11 1:08PM EDT | 40.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SQ240719C00042500 | 2024-06-21 11:27AM EDT | 42.50 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SQ240719C00045000 | 2024-06-21 3:30PM EDT | 45.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 18 | 31 | 0.00% |
| SQ240719C00047500 | 2024-06-21 2:36PM EDT | 47.50 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SQ240719C00050000 | 2024-06-25 10:38AM EDT | 50.00 | 15.05 | 0.00 | 0.00 | +0.55 | +3.79% | 1 | 141 | 0.00% |
| SQ240719C00055000 | 2024-06-24 3:30PM EDT | 55.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 395 | 0.00% |
| SQ240719C00057500 | 2024-06-24 10:27AM EDT | 57.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| SQ240719C00060000 | 2024-06-25 12:38PM EDT | 60.00 | 5.30 | 0.00 | 0.00 | -0.60 | -10.17% | 48 | 646 | 0.00% |
| SQ240719C00062500 | 2024-06-25 3:04PM EDT | 62.50 | 3.43 | 0.00 | 0.00 | -0.47 | -12.05% | 105 | 1,466 | 0.00% |
| SQ240719C00065000 | 2024-06-25 3:58PM EDT | 65.00 | 2.27 | 0.00 | 0.00 | -0.26 | -10.28% | 226 | 1,838 | 1.56% |
| SQ240719C00067500 | 2024-06-25 3:18PM EDT | 67.50 | 1.27 | 0.00 | 0.00 | -0.47 | -27.01% | 143 | 2,578 | 6.25% |
| SQ240719C00070000 | 2024-06-25 3:59PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | -0.10 | -11.11% | 351 | 10,700 | 6.25% |
| SQ240719C00072500 | 2024-06-25 3:51PM EDT | 72.50 | 0.42 | 0.00 | 0.00 | -0.16 | -27.59% | 71 | 2,377 | 12.50% |
| SQ240719C00075000 | 2024-06-25 3:02PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | -0.07 | -22.58% | 230 | 5,750 | 12.50% |
| SQ240719C00077500 | 2024-06-25 3:13PM EDT | 77.50 | 0.14 | 0.00 | 0.00 | -0.04 | -22.22% | 15 | 2,360 | 12.50% |
| SQ240719C00080000 | 2024-06-25 3:23PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 91 | 3,195 | 25.00% |
| SQ240719C00082500 | 2024-06-25 12:02PM EDT | 82.50 | 0.04 | 0.00 | 0.00 | -0.09 | -69.23% | 1 | 3,778 | 25.00% |
| SQ240719C00085000 | 2024-06-25 3:50PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 4 | 3,734 | 25.00% |
| SQ240719C00087500 | 2024-06-24 12:50PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,145 | 25.00% |
| SQ240719C00090000 | 2024-06-25 3:42PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 33 | 2,602 | 25.00% |
| SQ240719C00092500 | 2024-06-24 2:28PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 733 | 25.00% |
| SQ240719C00095000 | 2024-06-24 3:14PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 2,079 | 25.00% |
| SQ240719C00100000 | 2024-06-21 3:51PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 4,692 | 50.00% |
| SQ240719C00105000 | 2024-06-18 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,478 | 50.00% |
| SQ240719C00110000 | 2024-06-25 2:49PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,018 | 50.00% |
| SQ240719C00115000 | 2024-06-24 1:49PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 50.00% |
| SQ240719C00120000 | 2024-06-24 12:35PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 50.00% |
| SQ240719C00125000 | 2024-06-24 3:56PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 787 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-06-24 9:30AM EDT | 32.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| SQ240719P00035000 | 2024-06-24 11:38AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 300 | 50.00% |
| SQ240719P00037500 | 2024-05-15 1:25PM EDT | 37.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 60 | 76 | 96.48% |
| SQ240719P00040000 | 2024-06-24 3:20PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 241 | 50.00% |
| SQ240719P00042500 | 2024-06-06 1:17PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 179 | 25.00% |
| SQ240719P00045000 | 2024-06-24 1:19PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 428 | 25.00% |
| SQ240719P00047500 | 2024-06-21 1:33PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 453 | 25.00% |
| SQ240719P00050000 | 2024-06-25 2:06PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 1 | 2,164 | 25.00% |
| SQ240719P00055000 | 2024-06-25 3:55PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | +0.02 | +8.70% | 16 | 1,952 | 12.50% |
| SQ240719P00057500 | 2024-06-25 3:48PM EDT | 57.50 | 0.54 | 0.00 | 0.00 | +0.11 | +25.58% | 18 | 2,606 | 12.50% |
| SQ240719P00060000 | 2024-06-25 3:07PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | +0.14 | +15.38% | 966 | 4,296 | 6.25% |
| SQ240719P00062500 | 2024-06-25 3:52PM EDT | 62.50 | 1.84 | 0.00 | 0.00 | +0.18 | +10.84% | 35 | 2,392 | 3.13% |
| SQ240719P00065000 | 2024-06-25 3:58PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | +0.10 | +3.33% | 203 | 2,313 | 0.00% |
| SQ240719P00067500 | 2024-06-25 12:49PM EDT | 67.50 | 4.75 | 0.00 | 0.00 | +0.70 | +17.28% | 11 | 3,723 | 0.00% |
| SQ240719P00070000 | 2024-06-24 3:47PM EDT | 70.00 | 6.98 | 0.00 | 0.00 | +0.99 | +16.53% | 2 | 2,691 | 0.00% |
| SQ240719P00072500 | 2024-06-25 12:50PM EDT | 72.50 | 8.85 | 0.00 | 0.00 | +1.02 | +13.03% | 7 | 2,037 | 0.00% |
| SQ240719P00075000 | 2024-06-25 12:23PM EDT | 75.00 | 10.95 | 0.00 | 0.00 | -0.03 | -0.27% | 10 | 1,471 | 0.00% |
| SQ240719P00077500 | 2024-06-24 9:35AM EDT | 77.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 0.00% |
| SQ240719P00080000 | 2024-06-24 11:08AM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| SQ240719P00082500 | 2024-06-13 2:30PM EDT | 82.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SQ240719P00085000 | 2024-06-12 9:55AM EDT | 85.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SQ240719P00087500 | 2024-06-11 10:01AM EDT | 87.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SQ240719P00090000 | 2024-06-10 2:45PM EDT | 90.00 | 24.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240719P00092500 | 2024-05-01 3:30PM EDT | 92.50 | 25.55 | 27.40 | 30.95 | 0.00 | - | 8 | 6 | 101.07% |
| SQ240719P00095000 | 2024-05-16 10:19AM EDT | 95.00 | 23.50 | 31.60 | 34.10 | 0.00 | - | 10 | 8 | 139.26% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 30.65 | 39.05 | 39.85 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 0.00% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
