Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
18.053,26 -124,36 (-0,68%) Euro Stoxx 50
4.892,75 -43,22 (-0,88%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.315,80 -15,00 (-0,64%) EUR/USD
1,0673 -0,0042 (-0,39%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726C00045000 | 2024-06-13 3:04PM EDT | 45.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| SQ240726C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240726C00054000 | 2024-06-25 12:38PM EDT | 54.00 | 10.40 | 0.00 | 0.00 | -0.80 | -7.14% | 2 | 2 | 0.00% |
| SQ240726C00055000 | 2024-06-25 2:28PM EDT | 55.00 | 9.55 | 0.00 | 0.00 | +0.45 | +4.95% | 4 | 3 | 0.00% |
| SQ240726C00056000 | 2024-06-25 12:06PM EDT | 56.00 | 9.05 | 0.00 | 0.00 | -0.65 | -6.70% | 4 | 3 | 0.00% |
| SQ240726C00057000 | 2024-06-24 2:13PM EDT | 57.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| SQ240726C00058000 | 2024-06-17 9:43AM EDT | 58.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SQ240726C00059000 | 2024-06-21 12:22PM EDT | 59.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SQ240726C00060000 | 2024-06-24 2:15PM EDT | 60.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| SQ240726C00061000 | 2024-06-20 1:05PM EDT | 61.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SQ240726C00062000 | 2024-06-25 12:48PM EDT | 62.00 | 4.05 | 0.00 | 0.00 | -0.80 | -16.49% | 1 | 57 | 0.00% |
| SQ240726C00063000 | 2024-06-25 12:32PM EDT | 63.00 | 3.60 | 0.00 | 0.00 | -0.22 | -5.76% | 2 | 81 | 0.00% |
| SQ240726C00064000 | 2024-06-25 3:38PM EDT | 64.00 | 3.10 | 0.00 | 0.00 | -0.50 | -13.89% | 7 | 74 | 0.00% |
| SQ240726C00065000 | 2024-06-25 2:29PM EDT | 65.00 | 2.61 | 0.00 | 0.00 | -0.44 | -14.43% | 11 | 180 | 1.56% |
| SQ240726C00066000 | 2024-06-25 12:01PM EDT | 66.00 | 2.44 | 0.00 | 0.00 | -0.08 | -3.17% | 11 | 116 | 3.13% |
| SQ240726C00067000 | 2024-06-25 10:58AM EDT | 67.00 | 1.85 | 0.00 | 0.00 | -0.32 | -14.75% | 6 | 59 | 3.13% |
| SQ240726C00068000 | 2024-06-25 2:48PM EDT | 68.00 | 1.50 | 0.00 | 0.00 | -0.35 | -18.92% | 16 | 200 | 6.25% |
| SQ240726C00069000 | 2024-06-25 2:42PM EDT | 69.00 | 1.25 | 0.00 | 0.00 | -0.16 | -11.35% | 53 | 319 | 6.25% |
| SQ240726C00070000 | 2024-06-25 3:58PM EDT | 70.00 | 1.06 | 0.00 | 0.00 | -0.14 | -11.67% | 117 | 381 | 6.25% |
| SQ240726C00071000 | 2024-06-25 3:57PM EDT | 71.00 | 0.86 | 0.00 | 0.00 | -0.22 | -20.37% | 13 | 257 | 6.25% |
| SQ240726C00072000 | 2024-06-25 3:33PM EDT | 72.00 | 0.66 | 0.00 | 0.00 | -0.25 | -27.47% | 65 | 111 | 12.50% |
| SQ240726C00073000 | 2024-06-25 2:07PM EDT | 73.00 | 0.53 | 0.00 | 0.00 | -0.19 | -26.39% | 12 | 47 | 12.50% |
| SQ240726C00074000 | 2024-06-25 1:32PM EDT | 74.00 | 0.47 | 0.00 | 0.00 | -0.07 | -12.96% | 6 | 52 | 12.50% |
| SQ240726C00075000 | 2024-06-25 2:18PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | -0.06 | -13.64% | 5 | 160 | 12.50% |
| SQ240726C00076000 | 2024-06-25 11:41AM EDT | 76.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 12.50% |
| SQ240726C00077000 | 2024-06-24 11:04AM EDT | 77.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 12.50% |
| SQ240726C00080000 | 2024-06-24 12:02PM EDT | 80.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| SQ240726C00085000 | 2024-06-12 2:36PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 66 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726P00045000 | 2024-06-20 3:32PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 25.00% |
| SQ240726P00050000 | 2024-06-25 12:40PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | +0.11 | +84.62% | 1 | 122 | 25.00% |
| SQ240726P00051000 | 2024-06-25 11:40AM EDT | 51.00 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 25 | 37 | 12.50% |
| SQ240726P00052000 | 2024-06-24 12:00PM EDT | 52.00 | 0.18 | 0.00 | 0.00 | -0.24 | -57.14% | 1 | 10 | 12.50% |
| SQ240726P00053000 | 2024-06-25 12:25PM EDT | 53.00 | 0.22 | 0.00 | 0.00 | +0.02 | +10.00% | 15 | 57 | 12.50% |
| SQ240726P00054000 | 2024-06-25 2:36PM EDT | 54.00 | 0.31 | 0.00 | 0.00 | -0.20 | -39.22% | 28 | 266 | 12.50% |
| SQ240726P00055000 | 2024-06-25 1:48PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 102 | 217 | 12.50% |
| SQ240726P00056000 | 2024-06-25 3:56PM EDT | 56.00 | 0.50 | 0.00 | 0.00 | +0.03 | +6.38% | 19 | 59 | 12.50% |
| SQ240726P00057000 | 2024-06-25 1:27PM EDT | 57.00 | 0.68 | 0.00 | 0.00 | +0.10 | +17.24% | 13 | 31 | 12.50% |
| SQ240726P00058000 | 2024-06-24 1:06PM EDT | 58.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 6.25% |
| SQ240726P00059000 | 2024-06-25 12:54PM EDT | 59.00 | 1.05 | 0.00 | 0.00 | +0.13 | +14.13% | 11 | 103 | 6.25% |
| SQ240726P00060000 | 2024-06-25 12:40PM EDT | 60.00 | 1.41 | 0.00 | 0.00 | +0.13 | +10.16% | 4 | 110 | 6.25% |
| SQ240726P00061000 | 2024-06-25 12:31PM EDT | 61.00 | 1.61 | 0.00 | 0.00 | +0.13 | +8.78% | 1 | 51 | 3.13% |
| SQ240726P00062000 | 2024-06-25 2:32PM EDT | 62.00 | 2.03 | 0.00 | 0.00 | +0.29 | +16.67% | 2 | 100 | 3.13% |
| SQ240726P00063000 | 2024-06-25 11:34AM EDT | 63.00 | 2.30 | 0.00 | 0.00 | +0.02 | +0.88% | 6 | 124 | 1.56% |
| SQ240726P00064000 | 2024-06-25 10:40AM EDT | 64.00 | 2.50 | 0.00 | 0.00 | -0.11 | -4.21% | 31 | 79 | 0.05% |
| SQ240726P00065000 | 2024-06-25 10:26AM EDT | 65.00 | 3.03 | 0.00 | 0.00 | +0.16 | +5.57% | 1 | 18 | 0.00% |
| SQ240726P00066000 | 2024-06-24 11:11AM EDT | 66.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SQ240726P00067000 | 2024-06-21 3:55PM EDT | 67.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| SQ240726P00068000 | 2024-06-24 9:33AM EDT | 68.00 | 5.02 | 0.00 | 0.00 | +0.02 | +0.40% | 2 | 3 | 0.00% |
| SQ240726P00069000 | 2024-06-21 3:43PM EDT | 69.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ240726P00070000 | 2024-06-21 9:54AM EDT | 70.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SQ240726P00071000 | 2024-06-25 1:14PM EDT | 71.00 | 7.80 | 0.00 | 0.00 | +0.94 | +13.70% | 51 | 51 | 0.00% |
| SQ240726P00072000 | 2024-06-13 2:56PM EDT | 72.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| SQ240726P00075000 | 2024-06-20 10:11AM EDT | 75.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240726P00076000 | 2024-06-14 3:31PM EDT | 76.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQ240726P00080000 | 2024-06-14 12:27PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | -1.91 | -10.61% | 20 | 32 | 0.00% |
