Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
18.065,40 -112,22 (-0,62%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816C00040000 | 2024-06-21 1:26PM EDT | 40.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240816C00042500 | 2024-06-05 10:15AM EDT | 42.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQ240816C00045000 | 2024-06-24 9:32AM EDT | 45.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQ240816C00047500 | 2024-06-20 1:50PM EDT | 47.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ240816C00050000 | 2024-06-25 2:14PM EDT | 50.00 | 14.83 | 0.00 | 0.00 | -0.55 | -3.58% | 1 | 57 | 0.00% |
| SQ240816C00052500 | 2024-06-20 10:19AM EDT | 52.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQ240816C00055000 | 2024-06-24 9:31AM EDT | 55.00 | 11.54 | 0.00 | 0.00 | +0.04 | +0.35% | 1 | 369 | 0.00% |
| SQ240816C00057500 | 2024-06-24 3:41PM EDT | 57.50 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| SQ240816C00060000 | 2024-06-25 3:58PM EDT | 60.00 | 7.25 | 0.00 | 0.00 | -0.24 | -3.20% | 18 | 362 | 0.00% |
| SQ240816C00062500 | 2024-06-25 3:56PM EDT | 62.50 | 5.85 | 0.00 | 0.00 | -0.50 | -7.87% | 59 | 565 | 0.00% |
| SQ240816C00065000 | 2024-06-25 3:56PM EDT | 65.00 | 4.65 | 0.00 | 0.00 | -0.30 | -6.06% | 193 | 1,924 | 1.56% |
| SQ240816C00067500 | 2024-06-25 2:48PM EDT | 67.50 | 3.45 | 0.00 | 0.00 | -0.35 | -9.21% | 39 | 1,334 | 3.13% |
| SQ240816C00070000 | 2024-06-25 3:46PM EDT | 70.00 | 2.71 | 0.00 | 0.00 | -0.21 | -7.19% | 116 | 1,781 | 6.25% |
| SQ240816C00072500 | 2024-06-25 3:28PM EDT | 72.50 | 2.01 | 0.00 | 0.00 | -0.33 | -14.10% | 50 | 714 | 6.25% |
| SQ240816C00075000 | 2024-06-25 3:52PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | -0.22 | -12.43% | 64 | 3,080 | 12.50% |
| SQ240816C00077500 | 2024-06-25 3:33PM EDT | 77.50 | 1.17 | 0.00 | 0.00 | -0.19 | -13.97% | 74 | 355 | 12.50% |
| SQ240816C00080000 | 2024-06-25 3:10PM EDT | 80.00 | 0.84 | 0.00 | 0.00 | -0.09 | -9.68% | 45 | 9,334 | 12.50% |
| SQ240816C00085000 | 2024-06-25 3:12PM EDT | 85.00 | 0.48 | 0.00 | 0.00 | -0.06 | -11.11% | 45 | 2,293 | 12.50% |
| SQ240816C00090000 | 2024-06-25 1:38PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 18 | 4,335 | 25.00% |
| SQ240816C00095000 | 2024-06-25 1:18PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 3 | 161 | 25.00% |
| SQ240816C00100000 | 2024-06-25 1:17PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 2 | 289 | 25.00% |
| SQ240816C00105000 | 2024-06-25 1:17PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | +0.03 | +50.00% | 2 | 82 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816P00032500 | 2024-06-17 3:45PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| SQ240816P00035000 | 2024-06-17 2:46PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SQ240816P00037500 | 2024-06-24 2:27PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| SQ240816P00040000 | 2024-06-25 1:16PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 2 | 25 | 25.00% |
| SQ240816P00042500 | 2024-06-25 1:16PM EDT | 42.50 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 2 | 58 | 25.00% |
| SQ240816P00045000 | 2024-06-25 1:15PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | +0.04 | +16.00% | 6 | 144 | 25.00% |
| SQ240816P00047500 | 2024-06-25 10:28AM EDT | 47.50 | 0.36 | 0.00 | 0.00 | -0.04 | -10.00% | 1 | 132 | 12.50% |
| SQ240816P00050000 | 2024-06-25 3:13PM EDT | 50.00 | 0.62 | 0.00 | 0.00 | +0.04 | +6.90% | 161 | 7,685 | 12.50% |
| SQ240816P00052500 | 2024-06-25 3:01PM EDT | 52.50 | 0.94 | 0.00 | 0.00 | +0.06 | +6.82% | 14 | 134 | 12.50% |
| SQ240816P00055000 | 2024-06-25 3:56PM EDT | 55.00 | 1.34 | 0.00 | 0.00 | +0.07 | +5.51% | 35 | 1,928 | 12.50% |
| SQ240816P00057500 | 2024-06-25 3:50PM EDT | 57.50 | 2.06 | 0.00 | 0.00 | +0.12 | +6.19% | 71 | 632 | 6.25% |
| SQ240816P00060000 | 2024-06-25 3:53PM EDT | 60.00 | 2.85 | 0.00 | 0.00 | +0.22 | +8.37% | 60 | 1,214 | 3.13% |
| SQ240816P00062500 | 2024-06-25 12:43PM EDT | 62.50 | 3.95 | 0.00 | 0.00 | +0.30 | +8.22% | 74 | 8,093 | 1.56% |
| SQ240816P00065000 | 2024-06-25 3:45PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | +0.53 | +11.35% | 57 | 2,479 | 0.00% |
| SQ240816P00067500 | 2024-06-25 1:05PM EDT | 67.50 | 6.85 | 0.00 | 0.00 | +1.02 | +17.50% | 31 | 569 | 0.00% |
| SQ240816P00070000 | 2024-06-25 11:47AM EDT | 70.00 | 7.95 | 0.00 | 0.00 | +0.10 | +1.27% | 42 | 969 | 0.00% |
| SQ240816P00072500 | 2024-06-25 1:12PM EDT | 72.50 | 10.13 | 0.00 | 0.00 | +0.83 | +8.92% | 20 | 385 | 0.00% |
| SQ240816P00075000 | 2024-06-25 9:51AM EDT | 75.00 | 11.95 | 0.00 | 0.00 | -0.03 | -0.25% | 1 | 236 | 0.00% |
| SQ240816P00077500 | 2024-06-24 10:42AM EDT | 77.50 | 14.00 | 0.00 | 0.00 | +0.35 | +2.56% | 10 | 104 | 0.00% |
| SQ240816P00080000 | 2024-06-24 2:56PM EDT | 80.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 55 | 271 | 0.00% |
| SQ240816P00085000 | 2024-06-25 10:24AM EDT | 85.00 | 20.60 | 0.00 | 0.00 | -2.30 | -10.04% | 2 | 77 | 0.00% |
| SQ240816P00090000 | 2024-06-04 10:18AM EDT | 90.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
