Deutsche Märkte schließen in 2 Stunden 3 Minuten
DAX
18.066,27 -111,35 (-0,61%) Euro Stoxx 50
4.895,45 -40,52 (-0,82%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.313,70 -17,10 (-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:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620C00020000 | 2024-06-24 9:33AM EDT | 20.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SQ250620C00022500 | 2024-05-15 3:43PM EDT | 22.50 | 51.02 | 39.05 | 43.50 | 0.00 | - | 2 | 13 | 91.24% |
| SQ250620C00025000 | 2023-12-15 10:55AM EDT | 25.00 | 51.78 | 41.95 | 46.50 | 0.00 | - | 1 | 63 | 119.32% |
| SQ250620C00027500 | 2024-02-23 10:35AM EDT | 27.50 | 58.00 | 53.55 | 57.70 | 0.00 | - | 1 | 47 | 254.15% |
| SQ250620C00030000 | 2024-06-20 10:41AM EDT | 30.00 | 35.44 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| SQ250620C00032500 | 2024-03-22 11:26AM EDT | 32.50 | 52.10 | 40.25 | 42.80 | 0.00 | - | 1 | 88 | 129.49% |
| SQ250620C00035000 | 2024-06-25 1:26PM EDT | 35.00 | 31.95 | 0.00 | 0.00 | +1.95 | +6.50% | 1 | 43 | 0.00% |
| SQ250620C00037500 | 2024-06-25 1:06PM EDT | 37.50 | 29.90 | 0.00 | 0.00 | +0.13 | +0.44% | 1 | 93 | 0.00% |
| SQ250620C00040000 | 2024-06-03 10:18AM EDT | 40.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| SQ250620C00042500 | 2024-04-16 10:40AM EDT | 42.50 | 36.24 | 34.20 | 35.70 | 0.00 | - | 1 | 264 | 114.32% |
| SQ250620C00045000 | 2024-06-18 10:36AM EDT | 45.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 473 | 0.00% |
| SQ250620C00047500 | 2024-06-12 12:15PM EDT | 47.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| SQ250620C00050000 | 2024-06-25 3:34PM EDT | 50.00 | 21.15 | 0.00 | 0.00 | -0.90 | -4.08% | 1 | 793 | 0.00% |
| SQ250620C00052500 | 2024-06-24 10:57AM EDT | 52.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| SQ250620C00055000 | 2024-06-14 9:31AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 499 | 0.00% |
| SQ250620C00057500 | 2024-06-25 1:19PM EDT | 57.50 | 16.76 | 0.00 | 0.00 | +1.66 | +10.99% | 1 | 269 | 0.00% |
| SQ250620C00060000 | 2024-06-25 2:48PM EDT | 60.00 | 15.40 | 0.00 | 0.00 | -0.89 | -5.46% | 20 | 1,223 | 0.00% |
| SQ250620C00062500 | 2024-06-24 3:48PM EDT | 62.50 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| SQ250620C00065000 | 2024-06-25 12:59PM EDT | 65.00 | 13.17 | 0.00 | 0.00 | -0.30 | -2.23% | 12 | 320 | 0.39% |
| SQ250620C00067500 | 2024-06-24 3:15PM EDT | 67.50 | 12.67 | 0.00 | 0.00 | +0.17 | +1.36% | 2 | 170 | 1.56% |
| SQ250620C00070000 | 2024-06-25 2:11PM EDT | 70.00 | 11.15 | 0.00 | 0.00 | -0.55 | -4.70% | 28 | 1,376 | 1.56% |
| SQ250620C00072500 | 2024-06-21 3:55PM EDT | 72.50 | 9.79 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 3.13% |
| SQ250620C00075000 | 2024-06-25 1:39PM EDT | 75.00 | 9.37 | 0.00 | 0.00 | -0.15 | -1.58% | 50 | 1,187 | 3.13% |
| SQ250620C00077500 | 2024-06-21 1:50PM EDT | 77.50 | 9.07 | 0.00 | 0.00 | +1.12 | +14.09% | 2 | 358 | 3.13% |
| SQ250620C00080000 | 2024-06-24 2:25PM EDT | 80.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,238 | 6.25% |
| SQ250620C00082500 | 2024-06-14 12:13PM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 6.25% |
| SQ250620C00085000 | 2024-06-24 2:32PM EDT | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,537 | 6.25% |
| SQ250620C00087500 | 2024-06-18 12:22PM EDT | 87.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | 36 | 636 | 6.25% |
| SQ250620C00090000 | 2024-06-25 10:51AM EDT | 90.00 | 5.91 | 0.00 | 0.00 | +0.21 | +3.68% | 2 | 1,505 | 6.25% |
| SQ250620C00092500 | 2024-06-21 1:06PM EDT | 92.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| SQ250620C00095000 | 2024-06-25 1:41PM EDT | 95.00 | 4.75 | 0.00 | 0.00 | -0.15 | -3.06% | 1 | 468 | 6.25% |
| SQ250620C00097500 | 2024-06-18 10:33AM EDT | 97.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 324 | 12.50% |
| SQ250620C00100000 | 2024-06-25 2:42PM EDT | 100.00 | 3.96 | 0.00 | 0.00 | -0.19 | -4.58% | 17 | 1,786 | 12.50% |
| SQ250620C00105000 | 2024-06-24 9:53AM EDT | 105.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 12.50% |
| SQ250620C00110000 | 2024-06-24 10:31AM EDT | 110.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,447 | 12.50% |
| SQ250620C00115000 | 2024-06-21 12:03PM EDT | 115.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 12.50% |
| SQ250620C00120000 | 2024-06-25 11:14AM EDT | 120.00 | 2.11 | 0.00 | 0.00 | -0.08 | -3.65% | 2 | 1,308 | 12.50% |
| SQ250620C00125000 | 2024-06-25 11:13AM EDT | 125.00 | 1.79 | 0.00 | 0.00 | -0.11 | -5.79% | 2 | 1,797 | 12.50% |
| SQ250620C00130000 | 2024-06-25 11:13AM EDT | 130.00 | 1.52 | 0.00 | 0.00 | -0.09 | -5.59% | 3 | 41,235 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ250620P00020000 | 2024-06-25 11:15AM EDT | 20.00 | 0.16 | 0.00 | 0.00 | -0.01 | -5.88% | 2 | 90 | 25.00% |
| SQ250620P00022500 | 2024-06-25 11:28AM EDT | 22.50 | 0.28 | 0.00 | 0.00 | -0.04 | -12.50% | 4 | 166 | 25.00% |
| SQ250620P00025000 | 2024-06-25 11:16AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | -0.04 | -10.00% | 2 | 131 | 25.00% |
| SQ250620P00027500 | 2024-06-25 11:17AM EDT | 27.50 | 0.58 | 0.00 | 0.00 | -0.02 | -3.33% | 2 | 678 | 25.00% |
| SQ250620P00030000 | 2024-06-25 11:59AM EDT | 30.00 | 0.78 | 0.00 | 0.00 | -0.08 | -9.30% | 2 | 483 | 12.50% |
| SQ250620P00032500 | 2024-06-18 3:20PM EDT | 32.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8 | 151 | 12.50% |
| SQ250620P00035000 | 2024-06-18 3:26PM EDT | 35.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 8 | 481 | 12.50% |
| SQ250620P00037500 | 2024-06-24 1:59PM EDT | 37.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| SQ250620P00040000 | 2024-06-24 3:44PM EDT | 40.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 12.50% |
| SQ250620P00042500 | 2024-06-25 12:58PM EDT | 42.50 | 2.85 | 0.00 | 0.00 | -0.27 | -8.65% | 2 | 374 | 12.50% |
| SQ250620P00045000 | 2024-06-24 3:10PM EDT | 45.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 6.25% |
| SQ250620P00047500 | 2024-06-25 9:37AM EDT | 47.50 | 4.00 | 0.00 | 0.00 | -0.25 | -5.88% | 7 | 617 | 6.25% |
| SQ250620P00050000 | 2024-06-24 12:08PM EDT | 50.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 15 | 2,059 | 6.25% |
| SQ250620P00052500 | 2024-06-25 1:00PM EDT | 52.50 | 5.80 | 0.00 | 0.00 | -0.40 | -6.45% | 1 | 2,246 | 6.25% |
| SQ250620P00055000 | 2024-06-25 3:56PM EDT | 55.00 | 6.65 | 0.00 | 0.00 | -0.60 | -8.28% | 45 | 2,877 | 3.13% |
| SQ250620P00057500 | 2024-06-25 3:54PM EDT | 57.50 | 7.65 | 0.00 | 0.00 | -0.50 | -6.13% | 6 | 1,089 | 3.13% |
| SQ250620P00060000 | 2024-06-25 2:53PM EDT | 60.00 | 8.85 | 0.00 | 0.00 | -0.35 | -3.80% | 2 | 885 | 1.56% |
| SQ250620P00062500 | 2024-06-21 3:54PM EDT | 62.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,063 | 0.78% |
| SQ250620P00065000 | 2024-06-24 3:55PM EDT | 65.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 50 | 2,713 | 0.00% |
| SQ250620P00067500 | 2024-06-21 3:55PM EDT | 67.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 50 | 1,409 | 0.00% |
| SQ250620P00070000 | 2024-06-25 3:56PM EDT | 70.00 | 14.10 | 0.00 | 0.00 | -0.95 | -6.31% | 22 | 755 | 0.00% |
| SQ250620P00072500 | 2024-06-25 11:15AM EDT | 72.50 | 15.45 | 0.00 | 0.00 | -1.30 | -7.76% | 17 | 697 | 0.00% |
| SQ250620P00075000 | 2024-05-24 10:15AM EDT | 75.00 | 16.25 | 15.70 | 18.55 | 0.00 | - | 78 | 1,373 | 45.11% |
| SQ250620P00077500 | 2024-06-18 2:20PM EDT | 77.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 120 | 2,122 | 0.00% |
| SQ250620P00080000 | 2024-06-24 3:10PM EDT | 80.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 0.00% |
| SQ250620P00082500 | 2024-05-20 12:45PM EDT | 82.50 | 17.75 | 23.60 | 25.10 | 0.00 | - | 23 | 86 | 48.84% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 85.00 | 20.95 | 20.30 | 21.65 | 0.00 | - | 1 | 76 | 21.53% |
| SQ250620P00087500 | 2024-05-21 11:45AM EDT | 87.50 | 22.40 | 26.95 | 28.40 | 0.00 | - | 1 | 654 | 45.91% |
| SQ250620P00090000 | 2024-06-24 3:09PM EDT | 90.00 | 28.32 | 0.00 | 0.00 | +0.11 | +0.39% | 1 | 88 | 0.00% |
| SQ250620P00092500 | 2023-11-20 3:12PM EDT | 92.50 | 35.17 | 23.75 | 26.65 | 0.00 | - | 1 | 9 | 0.00% |
| SQ250620P00095000 | 2024-05-13 1:54PM EDT | 95.00 | 28.75 | 30.95 | 32.45 | 0.00 | - | 2 | 4 | 33.47% |
| SQ250620P00097500 | 2024-05-21 3:34PM EDT | 97.50 | 29.40 | 34.10 | 36.05 | 0.00 | - | 1 | 9 | 41.53% |
| SQ250620P00100000 | 2024-06-04 11:59AM EDT | 100.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 105.00 | 40.50 | 39.20 | 42.75 | 0.00 | - | 10 | 19 | 40.93% |
| SQ250620P00110000 | 2024-05-30 12:55PM EDT | 110.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| SQ250620P00115000 | 2024-06-24 9:53AM EDT | 115.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SQ250620P00120000 | 2024-05-08 11:18AM EDT | 120.00 | 49.42 | 52.55 | 57.00 | 0.00 | - | 8 | 0 | 41.92% |
| SQ250620P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 54.17 | 57.50 | 62.00 | 0.00 | - | 1 | 0 | 43.85% |
| SQ250620P00130000 | 2024-05-03 1:00PM EDT | 130.00 | 61.15 | 63.50 | 68.50 | 0.00 | - | 1 | 0 | 56.98% |
