Deutsche Märkte schließen in 2 Stunden 6 Minuten
DAX
18.054,46 -123,16 (-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:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321C00035000 | 2024-06-12 11:24AM EDT | 35.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SQ250321C00037500 | 2024-05-07 1:22PM EDT | 37.50 | 37.38 | 30.70 | 32.45 | 0.00 | - | - | 5 | 88.34% |
| SQ250321C00040000 | 2024-06-12 12:39PM EDT | 40.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SQ250321C00045000 | 2024-05-31 3:50PM EDT | 45.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SQ250321C00050000 | 2024-06-24 3:29PM EDT | 50.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SQ250321C00055000 | 2024-06-24 3:22PM EDT | 55.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQ250321C00057500 | 2024-06-07 9:45AM EDT | 57.50 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SQ250321C00060000 | 2024-06-24 11:59AM EDT | 60.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 67 | 97 | 0.00% |
| SQ250321C00062500 | 2024-06-25 10:08AM EDT | 62.50 | 12.55 | 0.00 | 0.00 | -0.50 | -3.83% | 2 | 158 | 0.00% |
| SQ250321C00065000 | 2024-06-24 3:31PM EDT | 65.00 | 11.43 | 0.00 | 0.00 | -0.32 | -2.72% | 1 | 202 | 0.39% |
| SQ250321C00067500 | 2024-06-24 3:22PM EDT | 67.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 1.56% |
| SQ250321C00070000 | 2024-06-25 2:48PM EDT | 70.00 | 9.04 | 0.00 | 0.00 | -0.36 | -3.83% | 38 | 133 | 3.13% |
| SQ250321C00072500 | 2024-06-03 9:45AM EDT | 72.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SQ250321C00075000 | 2024-06-24 1:02PM EDT | 75.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 38 | 481 | 3.13% |
| SQ250321C00077500 | 2024-06-24 11:44AM EDT | 77.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| SQ250321C00080000 | 2024-06-24 2:46PM EDT | 80.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 6.25% |
| SQ250321C00082500 | 2024-06-20 10:34AM EDT | 82.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 6.25% |
| SQ250321C00085000 | 2024-06-25 12:22PM EDT | 85.00 | 4.99 | 0.00 | 0.00 | +0.19 | +3.96% | 1 | 99 | 6.25% |
| SQ250321C00090000 | 2024-06-24 12:17PM EDT | 90.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| SQ250321C00095000 | 2024-06-25 3:54PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | -0.30 | -8.57% | 2 | 279 | 12.50% |
| SQ250321C00100000 | 2024-06-25 12:29PM EDT | 100.00 | 2.57 | 0.00 | 0.00 | +1.42 | +123.48% | 2 | 600 | 12.50% |
| SQ250321C00105000 | 2024-06-25 12:28PM EDT | 105.00 | 2.10 | 0.00 | 0.00 | -0.08 | -3.67% | 2 | 451 | 12.50% |
| SQ250321C00110000 | 2024-06-25 3:33PM EDT | 110.00 | 1.63 | 0.00 | 0.00 | -0.17 | -9.44% | 4 | 454 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250321P00032500 | 2024-06-25 12:27PM EDT | 32.50 | 0.63 | 0.00 | 0.00 | -0.02 | -3.08% | 4 | 4 | 12.50% |
| SQ250321P00035000 | 2024-06-25 11:59AM EDT | 35.00 | 0.81 | 0.00 | 0.00 | +0.01 | +1.25% | 2 | 39 | 12.50% |
| SQ250321P00037500 | 2024-06-25 12:00PM EDT | 37.50 | 1.16 | 0.00 | 0.00 | +0.01 | +0.87% | 4 | 45 | 12.50% |
| SQ250321P00040000 | 2024-06-25 12:02PM EDT | 40.00 | 1.47 | 0.00 | 0.00 | -0.08 | -5.16% | 2 | 2,005 | 12.50% |
| SQ250321P00042500 | 2024-06-25 12:01PM EDT | 42.50 | 1.87 | 0.00 | 0.00 | -0.05 | -2.60% | 2 | 22 | 12.50% |
| SQ250321P00045000 | 2024-06-24 2:12PM EDT | 45.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| SQ250321P00047500 | 2024-06-18 11:55AM EDT | 47.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 401 | 6.25% |
| SQ250321P00050000 | 2024-06-24 2:30PM EDT | 50.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 9 | 1,558 | 6.25% |
| SQ250321P00055000 | 2024-06-14 3:15PM EDT | 55.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 3.13% |
| SQ250321P00057500 | 2024-06-21 10:49AM EDT | 57.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 437 | 3.13% |
| SQ250321P00060000 | 2024-06-24 3:30PM EDT | 60.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 794 | 1.56% |
| SQ250321P00062500 | 2024-06-21 11:26AM EDT | 62.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 452 | 0.78% |
| SQ250321P00065000 | 2024-06-21 11:26AM EDT | 65.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 0.00% |
| SQ250321P00067500 | 2024-06-13 10:13AM EDT | 67.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SQ250321P00070000 | 2024-06-21 10:00AM EDT | 70.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 774 | 0.00% |
| SQ250321P00072500 | 2024-06-12 9:44AM EDT | 72.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 16 | 2,151 | 0.00% |
| SQ250321P00075000 | 2024-06-21 3:37PM EDT | 75.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| SQ250321P00077500 | 2024-06-07 3:02PM EDT | 77.50 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| SQ250321P00080000 | 2024-06-17 9:50AM EDT | 80.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SQ250321P00082500 | 2024-06-07 12:32PM EDT | 82.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SQ250321P00085000 | 2024-05-14 3:24PM EDT | 85.00 | 19.63 | 24.20 | 25.35 | 0.00 | - | 1 | 32 | 47.97% |
| SQ250321P00090000 | 2024-06-11 1:02PM EDT | 90.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SQ250321P00095000 | 2024-06-06 9:44AM EDT | 95.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| SQ250321P00105000 | 2024-05-09 10:54AM EDT | 105.00 | 34.60 | 39.85 | 40.50 | 0.00 | - | 5 | 5 | 0.00% |
| SQ250321P00110000 | 2024-05-06 3:20PM EDT | 110.00 | 38.55 | 42.50 | 47.00 | 0.00 | - | - | 1 | 43.60% |
