Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.051,58 -126,04 (-0,69%) Euro Stoxx 50
4.890,66 -45,31 (-0,92%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.314,70 -16,10 (-0,69%) EUR/USD
1,0676 -0,0040 (-0,37%) Bitcoin EUR
57.592,46 +285,58 (+0,50%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117C00020000 | 2024-06-17 10:14AM EDT | 20.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SQ250117C00022500 | 2024-06-18 2:04PM EDT | 22.50 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| SQ250117C00025000 | 2024-06-18 2:04PM EDT | 25.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SQ250117C00027500 | 2024-03-08 11:54AM EDT | 27.50 | 55.00 | 49.35 | 52.25 | 0.00 | - | 1 | 158 | 258.94% |
| SQ250117C00030000 | 2024-06-20 10:41AM EDT | 30.00 | 33.44 | 0.00 | 0.00 | 0.00 | - | 10 | 343 | 0.00% |
| SQ250117C00032500 | 2024-03-01 11:45AM EDT | 32.50 | 48.75 | 52.40 | 55.25 | 0.00 | - | 1 | 56 | 320.41% |
| SQ250117C00035000 | 2024-06-12 1:29PM EDT | 35.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| SQ250117C00037500 | 2024-06-18 10:42AM EDT | 37.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 22 | 343 | 0.00% |
| SQ250117C00040000 | 2024-06-13 10:18AM EDT | 40.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 0.00% |
| SQ250117C00042500 | 2024-06-25 11:26AM EDT | 42.50 | 24.75 | 0.00 | 0.00 | +1.89 | +8.27% | 1 | 217 | 0.00% |
| SQ250117C00045000 | 2024-06-24 3:19PM EDT | 45.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 0.00% |
| SQ250117C00047500 | 2024-06-17 2:20PM EDT | 47.50 | 19.12 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| SQ250117C00050000 | 2024-06-24 3:19PM EDT | 50.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 41 | 1,222 | 0.00% |
| SQ250117C00052500 | 2024-06-20 9:32AM EDT | 52.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| SQ250117C00055000 | 2024-06-25 11:50AM EDT | 55.00 | 15.59 | 0.00 | 0.00 | +0.44 | +2.90% | 1 | 586 | 0.00% |
| SQ250117C00057500 | 2024-06-25 9:46AM EDT | 57.50 | 13.60 | 0.00 | 0.00 | +1.25 | +10.12% | 59 | 485 | 0.00% |
| SQ250117C00060000 | 2024-06-24 2:54PM EDT | 60.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,260 | 0.00% |
| SQ250117C00062500 | 2024-06-24 3:57PM EDT | 62.50 | 11.08 | 0.00 | 0.00 | 0.00 | - | 21 | 1,041 | 0.00% |
| SQ250117C00065000 | 2024-06-25 3:19PM EDT | 65.00 | 9.44 | 0.00 | 0.00 | -0.51 | -5.13% | 22 | 1,018 | 0.78% |
| SQ250117C00067500 | 2024-06-25 11:40AM EDT | 67.50 | 8.65 | 0.00 | 0.00 | -0.11 | -1.26% | 1 | 1,709 | 1.56% |
| SQ250117C00070000 | 2024-06-25 2:19PM EDT | 70.00 | 7.42 | 0.00 | 0.00 | -0.57 | -7.13% | 13 | 3,284 | 3.13% |
| SQ250117C00072500 | 2024-06-24 9:46AM EDT | 72.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 3.13% |
| SQ250117C00075000 | 2024-06-25 3:51PM EDT | 75.00 | 5.62 | 0.00 | 0.00 | -0.53 | -8.62% | 28 | 4,389 | 6.25% |
| SQ250117C00077500 | 2024-06-25 2:29PM EDT | 77.50 | 5.00 | 0.00 | 0.00 | -0.25 | -4.76% | 1 | 1,311 | 6.25% |
| SQ250117C00080000 | 2024-06-25 1:01PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | -0.40 | -8.51% | 43 | 4,128 | 6.25% |
| SQ250117C00082500 | 2024-06-25 3:51PM EDT | 82.50 | 3.80 | 0.00 | 0.00 | -0.34 | -8.21% | 25 | 853 | 6.25% |
| SQ250117C00085000 | 2024-06-25 12:32PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | -0.15 | -4.23% | 13 | 2,218 | 6.25% |
| SQ250117C00087500 | 2024-06-25 11:23AM EDT | 87.50 | 3.10 | 0.00 | 0.00 | -0.12 | -3.73% | 4 | 2,243 | 12.50% |
| SQ250117C00090000 | 2024-06-25 2:08PM EDT | 90.00 | 2.55 | 0.00 | 0.00 | -0.34 | -11.76% | 128 | 6,233 | 12.50% |
| SQ250117C00092500 | 2024-06-25 12:34PM EDT | 92.50 | 2.28 | 0.00 | 0.00 | -0.24 | -9.52% | 5 | 1,429 | 12.50% |
| SQ250117C00095000 | 2024-06-25 11:25AM EDT | 95.00 | 2.10 | 0.00 | 0.00 | -0.30 | -12.50% | 8 | 1,989 | 12.50% |
| SQ250117C00097500 | 2024-06-24 2:34PM EDT | 97.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,434 | 12.50% |
| SQ250117C00100000 | 2024-06-25 3:51PM EDT | 100.00 | 1.46 | 0.00 | 0.00 | -0.22 | -13.10% | 26 | 10,317 | 12.50% |
| SQ250117C00105000 | 2024-06-25 3:54PM EDT | 105.00 | 1.19 | 0.00 | 0.00 | -0.12 | -9.16% | 64 | 3,092 | 12.50% |
| SQ250117C00110000 | 2024-06-25 12:56PM EDT | 110.00 | 0.91 | 0.00 | 0.00 | -0.07 | -7.14% | 59 | 6,162 | 12.50% |
| SQ250117C00115000 | 2024-06-25 3:29PM EDT | 115.00 | 0.71 | 0.00 | 0.00 | -0.14 | -16.47% | 9 | 2,216 | 12.50% |
| SQ250117C00120000 | 2024-06-25 2:41PM EDT | 120.00 | 0.57 | 0.00 | 0.00 | -0.05 | -8.06% | 10 | 13,788 | 12.50% |
| SQ250117C00125000 | 2024-06-25 10:01AM EDT | 125.00 | 0.50 | 0.00 | 0.00 | -0.02 | -3.85% | 1 | 2,128 | 25.00% |
| SQ250117C00130000 | 2024-06-25 3:05PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | -0.13 | -26.00% | 33 | 17,822 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250117P00020000 | 2024-06-24 2:14PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 25.00% |
| SQ250117P00022500 | 2024-06-25 12:58PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | +0.02 | +25.00% | 30 | 782 | 25.00% |
| SQ250117P00025000 | 2024-06-25 12:03PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | -0.02 | -14.29% | 2 | 1,471 | 25.00% |
| SQ250117P00027500 | 2024-06-25 12:34PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 4 | 1,796 | 25.00% |
| SQ250117P00030000 | 2024-06-25 12:03PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | -0.10 | -32.26% | 2 | 1,673 | 25.00% |
| SQ250117P00032500 | 2024-06-25 12:04PM EDT | 32.50 | 0.37 | 0.00 | 0.00 | +0.02 | +5.71% | 2 | 1,332 | 25.00% |
| SQ250117P00035000 | 2024-06-25 12:32PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | +0.02 | +4.00% | 2 | 1,705 | 12.50% |
| SQ250117P00037500 | 2024-06-17 10:12AM EDT | 37.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,472 | 12.50% |
| SQ250117P00040000 | 2024-06-25 11:04AM EDT | 40.00 | 0.98 | 0.00 | 0.00 | -0.25 | -20.33% | 1 | 2,706 | 12.50% |
| SQ250117P00042500 | 2024-06-24 2:13PM EDT | 42.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,774 | 12.50% |
| SQ250117P00045000 | 2024-06-24 11:07AM EDT | 45.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 2,985 | 12.50% |
| SQ250117P00047500 | 2024-06-25 12:36PM EDT | 47.50 | 2.25 | 0.00 | 0.00 | +0.11 | +5.14% | 3 | 1,884 | 6.25% |
| SQ250117P00050000 | 2024-06-25 12:38PM EDT | 50.00 | 2.85 | 0.00 | 0.00 | +0.07 | +2.52% | 5 | 3,292 | 6.25% |
| SQ250117P00052500 | 2024-06-24 3:38PM EDT | 52.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,267 | 6.25% |
| SQ250117P00055000 | 2024-06-25 12:44PM EDT | 55.00 | 4.40 | 0.00 | 0.00 | +0.27 | +6.54% | 2 | 5,265 | 6.25% |
| SQ250117P00057500 | 2024-06-25 9:33AM EDT | 57.50 | 5.00 | 0.00 | 0.00 | +0.05 | +1.01% | 5 | 1,124 | 3.13% |
| SQ250117P00060000 | 2024-06-24 2:41PM EDT | 60.00 | 6.10 | 0.00 | 0.00 | -0.10 | -1.61% | 26 | 4,816 | 1.56% |
| SQ250117P00062500 | 2024-06-25 12:46PM EDT | 62.50 | 7.55 | 0.00 | 0.00 | +0.45 | +6.34% | 14 | 806 | 0.78% |
| SQ250117P00065000 | 2024-06-25 1:35PM EDT | 65.00 | 8.75 | 0.00 | 0.00 | +0.30 | +3.55% | 8 | 1,935 | 0.00% |
| SQ250117P00067500 | 2024-06-24 3:21PM EDT | 67.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 18 | 1,827 | 0.00% |
| SQ250117P00070000 | 2024-06-24 2:37PM EDT | 70.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6,996 | 0.00% |
| SQ250117P00072500 | 2024-06-24 2:33PM EDT | 72.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 18 | 2,579 | 0.00% |
| SQ250117P00075000 | 2024-06-24 2:04PM EDT | 75.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,311 | 0.00% |
| SQ250117P00077500 | 2024-06-17 3:09PM EDT | 77.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 14 | 486 | 0.00% |
| SQ250117P00080000 | 2024-06-24 3:37PM EDT | 80.00 | 19.00 | 0.00 | 0.00 | +1.02 | +5.67% | 8 | 4,529 | 0.00% |
| SQ250117P00082500 | 2024-06-07 2:14PM EDT | 82.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 30 | 1,911 | 0.00% |
| SQ250117P00085000 | 2024-06-14 3:26PM EDT | 85.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 0.00% |
| SQ250117P00087500 | 2024-06-17 2:43PM EDT | 87.50 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| SQ250117P00090000 | 2024-06-14 1:09PM EDT | 90.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 654 | 0.00% |
| SQ250117P00092500 | 2024-06-14 2:51PM EDT | 92.50 | 31.05 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.00% |
| SQ250117P00095000 | 2024-06-10 2:22PM EDT | 95.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| SQ250117P00097500 | 2024-05-28 11:35AM EDT | 97.50 | 32.35 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 0.00% |
| SQ250117P00100000 | 2024-05-21 3:28PM EDT | 100.00 | 29.90 | 37.15 | 38.55 | 0.00 | - | 6 | 121 | 51.39% |
| SQ250117P00105000 | 2024-05-20 9:50AM EDT | 105.00 | 33.60 | 42.55 | 43.50 | 0.00 | - | 11 | 16 | 56.40% |
| SQ250117P00110000 | 2024-04-15 10:14AM EDT | 110.00 | 36.09 | 37.90 | 38.30 | 0.00 | - | 2 | 37 | 0.00% |
| SQ250117P00115000 | 2024-06-13 2:19PM EDT | 115.00 | 52.01 | 0.00 | 0.00 | 0.00 | - | 120 | 65 | 0.00% |
| SQ250117P00120000 | 2024-05-06 9:34AM EDT | 120.00 | 48.30 | 54.45 | 55.90 | 0.00 | - | 1 | 0 | 0.00% |
| SQ250117P00125000 | 2024-03-13 9:34AM EDT | 125.00 | 43.05 | 46.50 | 48.40 | 0.00 | - | 7 | 96 | 0.00% |
| SQ250117P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 55.40 | 64.05 | 65.05 | 0.00 | - | 3 | 1 | 0.00% |
