Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.817,36 +171,25 (+0,44%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.161,69 -470,44 (-0,74%) CMC Crypto 200
1.489,43 +21,33 (+1,45%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116C00020000 | 2024-05-15 11:41AM EDT | 20.00 | 54.20 | 46.05 | 50.95 | 0.00 | - | 4 | 29 | 81.35% |
| SQ260116C00022500 | 2024-05-21 2:28PM EDT | 22.50 | 51.26 | 44.05 | 48.95 | 0.00 | - | 3 | 31 | 79.22% |
| SQ260116C00025000 | 2024-05-17 11:17AM EDT | 25.00 | 49.70 | 42.05 | 46.95 | 0.00 | - | 5 | 70 | 76.88% |
| SQ260116C00027500 | 2024-03-14 9:54AM EDT | 27.50 | 59.50 | 51.05 | 55.40 | 0.00 | - | 4 | 99 | 154.07% |
| SQ260116C00030000 | 2024-05-24 2:00PM EDT | 30.00 | 40.80 | 39.40 | 41.55 | -8.70 | -17.58% | 1 | 167 | 71.70% |
| SQ260116C00032500 | 2023-12-21 3:37PM EDT | 32.50 | 49.70 | 38.10 | 40.20 | 0.00 | - | 2 | 30 | 73.44% |
| SQ260116C00035000 | 2024-05-23 9:53AM EDT | 35.00 | 37.25 | 35.75 | 37.95 | 0.00 | - | 1 | 54 | 68.79% |
| SQ260116C00037500 | 2024-05-17 9:33AM EDT | 37.50 | 40.00 | 34.60 | 35.80 | 0.00 | - | 2 | 61 | 67.94% |
| SQ260116C00040000 | 2024-05-22 9:32AM EDT | 40.00 | 37.00 | 32.95 | 33.75 | 0.00 | - | 1 | 677 | 65.87% |
| SQ260116C00042500 | 2024-05-24 12:46PM EDT | 42.50 | 31.89 | 30.75 | 32.40 | -1.11 | -3.36% | 1 | 220 | 64.08% |
| SQ260116C00045000 | 2024-05-24 2:32PM EDT | 45.00 | 30.00 | 29.70 | 30.85 | -0.10 | -0.33% | 1 | 330 | 64.28% |
| SQ260116C00047500 | 2024-05-24 12:51PM EDT | 47.50 | 28.70 | 28.15 | 29.60 | -0.63 | -2.15% | 8 | 130 | 63.77% |
| SQ260116C00050000 | 2024-05-24 2:37PM EDT | 50.00 | 26.38 | 26.00 | 27.55 | -0.72 | -2.66% | 5 | 472 | 60.32% |
| SQ260116C00052500 | 2024-05-24 10:30AM EDT | 52.50 | 25.85 | 24.30 | 26.15 | +0.08 | +0.31% | 1 | 101 | 59.00% |
| SQ260116C00055000 | 2024-05-23 3:12PM EDT | 55.00 | 24.15 | 23.85 | 25.00 | 0.00 | - | 5 | 134 | 60.25% |
| SQ260116C00057500 | 2024-05-24 3:31PM EDT | 57.50 | 22.60 | 21.65 | 23.65 | -3.86 | -14.59% | 1 | 187 | 57.85% |
| SQ260116C00060000 | 2024-05-23 2:10PM EDT | 60.00 | 21.60 | 21.35 | 22.20 | 0.00 | - | 13 | 440 | 58.42% |
| SQ260116C00062500 | 2024-05-23 1:40PM EDT | 62.50 | 20.55 | 20.20 | 20.70 | 0.00 | - | 3 | 289 | 57.31% |
| SQ260116C00065000 | 2024-05-24 10:00AM EDT | 65.00 | 19.10 | 19.10 | 19.55 | -1.00 | -4.98% | 3 | 555 | 56.73% |
| SQ260116C00067500 | 2024-05-24 3:15PM EDT | 67.50 | 18.10 | 18.05 | 18.45 | -0.18 | -0.98% | 12 | 507 | 56.18% |
| SQ260116C00070000 | 2024-05-24 2:50PM EDT | 70.00 | 17.17 | 17.15 | 18.00 | -0.58 | -3.27% | 4 | 429 | 56.72% |
| SQ260116C00072500 | 2024-05-23 11:06AM EDT | 72.50 | 16.70 | 15.15 | 16.55 | 0.00 | - | 3 | 219 | 53.94% |
| SQ260116C00075000 | 2024-05-24 3:15PM EDT | 75.00 | 15.25 | 14.65 | 15.50 | -0.15 | -0.97% | 13 | 372 | 53.93% |
| SQ260116C00077500 | 2024-05-10 3:15PM EDT | 77.50 | 17.95 | 13.90 | 14.70 | 0.00 | - | 2 | 161 | 53.80% |
| SQ260116C00080000 | 2024-05-24 3:47PM EDT | 80.00 | 13.60 | 13.40 | 14.15 | -0.40 | -2.86% | 68 | 4,293 | 54.29% |
| SQ260116C00082500 | 2024-05-24 2:50PM EDT | 82.50 | 13.00 | 12.60 | 13.15 | -4.05 | -23.75% | 1 | 482 | 53.56% |
| SQ260116C00085000 | 2024-05-24 10:30AM EDT | 85.00 | 12.15 | 11.60 | 13.15 | 0.00 | - | 1 | 288 | 53.91% |
| SQ260116C00087500 | 2024-05-24 11:30AM EDT | 87.50 | 11.65 | 10.80 | 11.75 | -2.80 | -19.38% | 2 | 799 | 52.39% |
| SQ260116C00090000 | 2024-05-24 3:51PM EDT | 90.00 | 10.75 | 9.90 | 11.00 | -0.61 | -5.37% | 8 | 892 | 51.59% |
| SQ260116C00092500 | 2024-05-23 1:57PM EDT | 92.50 | 10.30 | 9.65 | 11.00 | 0.00 | - | 7 | 32 | 52.77% |
| SQ260116C00095000 | 2024-05-23 10:04AM EDT | 95.00 | 9.97 | 8.70 | 9.85 | 0.00 | - | 1 | 770 | 51.09% |
| SQ260116C00100000 | 2024-05-24 3:43PM EDT | 100.00 | 8.62 | 7.50 | 8.80 | +0.17 | +2.01% | 381 | 944 | 50.40% |
| SQ260116C00105000 | 2024-05-22 10:42AM EDT | 105.00 | 8.45 | 6.50 | 7.95 | 0.00 | - | 5 | 276 | 50.00% |
| SQ260116C00110000 | 2024-05-24 10:24AM EDT | 110.00 | 7.05 | 6.35 | 7.35 | -0.20 | -2.76% | 2 | 635 | 51.09% |
| SQ260116C00115000 | 2024-05-23 1:39PM EDT | 115.00 | 6.49 | 5.90 | 7.35 | 0.00 | - | 10 | 269 | 52.48% |
| SQ260116C00120000 | 2024-05-24 1:41PM EDT | 120.00 | 5.60 | 4.55 | 6.00 | -0.17 | -2.95% | 104 | 1,354 | 52.36% |
| SQ260116C00125000 | 2024-05-24 3:21PM EDT | 125.00 | 4.85 | 4.80 | 5.20 | -0.20 | -3.96% | 105 | 1,560 | 50.67% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ260116P00020000 | 2024-05-24 1:15PM EDT | 20.00 | 0.55 | 0.49 | 0.77 | 0.00 | - | 2 | 282 | 59.03% |
| SQ260116P00022500 | 2024-05-24 1:24PM EDT | 22.50 | 0.75 | 0.67 | 0.96 | 0.00 | - | 2 | 86 | 56.84% |
| SQ260116P00025000 | 2024-05-22 2:03PM EDT | 25.00 | 1.00 | 0.84 | 1.20 | 0.00 | - | 5 | 236 | 54.69% |
| SQ260116P00027500 | 2024-05-24 1:24PM EDT | 27.50 | 1.27 | 1.17 | 1.49 | +0.10 | +8.55% | 2 | 147 | 53.56% |
| SQ260116P00030000 | 2024-05-24 1:25PM EDT | 30.00 | 1.61 | 1.44 | 1.73 | +0.05 | +3.21% | 2 | 295 | 51.49% |
| SQ260116P00032500 | 2024-05-20 1:37PM EDT | 32.50 | 1.68 | 1.98 | 2.34 | 0.00 | - | 2 | 739 | 51.90% |
| SQ260116P00035000 | 2024-05-24 1:23PM EDT | 35.00 | 2.43 | 2.08 | 2.68 | +0.05 | +2.10% | 2 | 729 | 51.23% |
| SQ260116P00037500 | 2024-05-20 1:38PM EDT | 37.50 | 2.53 | 2.75 | 3.10 | 0.00 | - | 2 | 58 | 49.57% |
| SQ260116P00040000 | 2024-05-24 2:47PM EDT | 40.00 | 3.55 | 3.50 | 3.65 | -0.04 | -1.11% | 5 | 436 | 48.50% |
| SQ260116P00042500 | 2024-05-22 1:41PM EDT | 42.50 | 4.05 | 4.05 | 4.35 | 0.00 | - | 7 | 520 | 47.93% |
| SQ260116P00045000 | 2024-05-24 3:23PM EDT | 45.00 | 4.97 | 3.90 | 5.05 | +0.17 | +3.54% | 2 | 1,391 | 47.06% |
| SQ260116P00047500 | 2024-05-24 3:26PM EDT | 47.50 | 5.75 | 5.20 | 5.85 | +0.30 | +5.50% | 10 | 358 | 46.39% |
| SQ260116P00050000 | 2024-05-24 11:13AM EDT | 50.00 | 6.39 | 5.45 | 6.70 | -0.15 | -2.29% | 100 | 511 | 45.67% |
| SQ260116P00052500 | 2024-05-23 11:25AM EDT | 52.50 | 7.25 | 6.65 | 7.65 | 0.00 | - | 8 | 411 | 45.10% |
| SQ260116P00055000 | 2024-05-23 11:25AM EDT | 55.00 | 8.25 | 6.95 | 9.45 | 0.00 | - | 69 | 778 | 47.32% |
| SQ260116P00057500 | 2024-05-22 10:22AM EDT | 57.50 | 9.10 | 8.60 | 10.30 | 0.00 | - | 125 | 661 | 45.86% |
| SQ260116P00060000 | 2024-05-24 3:29PM EDT | 60.00 | 10.72 | 9.80 | 10.80 | +0.57 | +5.62% | 2 | 903 | 43.11% |
| SQ260116P00062500 | 2024-05-20 3:09PM EDT | 62.50 | 10.05 | 9.65 | 12.00 | 0.00 | - | 3 | 441 | 42.54% |
| SQ260116P00065000 | 2024-05-17 11:57AM EDT | 65.00 | 11.30 | 10.50 | 13.25 | 0.00 | - | 1 | 459 | 41.93% |
| SQ260116P00067500 | 2024-05-24 10:25AM EDT | 67.50 | 14.26 | 13.90 | 14.55 | +0.01 | +0.07% | 2 | 322 | 41.29% |
| SQ260116P00070000 | 2024-05-23 1:23PM EDT | 70.00 | 15.63 | 15.40 | 15.95 | 0.00 | - | 30 | 1,297 | 40.77% |
| SQ260116P00072500 | 2024-05-20 2:08PM EDT | 72.50 | 14.65 | 16.65 | 17.40 | 0.00 | - | 2 | 359 | 40.22% |
| SQ260116P00075000 | 2024-05-24 1:11PM EDT | 75.00 | 18.56 | 17.55 | 18.90 | +1.91 | +11.47% | 377 | 1,170 | 39.64% |
| SQ260116P00077500 | 2024-05-24 2:53PM EDT | 77.50 | 20.29 | 19.70 | 20.45 | +2.09 | +11.48% | 1 | 786 | 39.04% |
| SQ260116P00080000 | 2024-05-10 3:40PM EDT | 80.00 | 20.09 | 21.40 | 22.05 | 0.00 | - | 8 | 121 | 38.43% |
| SQ260116P00082500 | 2024-05-07 10:22AM EDT | 82.50 | 21.45 | 21.65 | 23.75 | 0.00 | - | 9 | 26 | 37.95% |
| SQ260116P00085000 | 2024-05-17 1:19PM EDT | 85.00 | 22.20 | 24.55 | 25.55 | 0.00 | - | 6 | 326 | 37.60% |
| SQ260116P00087500 | 2024-04-04 2:29PM EDT | 87.50 | 24.80 | 25.00 | 27.10 | 0.00 | - | 4 | 4 | 36.32% |
| SQ260116P00090000 | 2024-05-07 12:34PM EDT | 90.00 | 26.35 | 27.60 | 29.50 | 0.00 | - | 101 | 71 | 37.57% |
| SQ260116P00092500 | 2024-05-01 12:40PM EDT | 92.50 | 31.90 | 29.75 | 31.85 | 0.00 | - | 1 | 11 | 38.57% |
| SQ260116P00095000 | 2024-05-21 3:34PM EDT | 95.00 | 29.60 | 30.60 | 33.20 | 0.00 | - | 1 | 9 | 36.16% |
| SQ260116P00100000 | 2024-05-21 3:29PM EDT | 100.00 | 33.30 | 36.05 | 36.85 | 0.00 | - | 1 | 82 | 33.81% |
| SQ260116P00105000 | 2024-04-05 3:07PM EDT | 105.00 | 36.05 | 38.25 | 41.45 | 0.00 | - | 5 | 5 | 34.46% |
| SQ260116P00110000 | 2024-05-20 1:48PM EDT | 110.00 | 40.05 | 44.35 | 45.50 | 0.00 | - | 3 | 35 | 32.22% |
| SQ260116P00115000 | 2024-05-15 1:55PM EDT | 115.00 | 45.55 | 48.40 | 50.25 | 0.00 | - | 11 | 39 | 32.74% |
| SQ260116P00120000 | 2024-05-23 1:33PM EDT | 120.00 | 53.56 | 52.50 | 55.00 | 0.00 | - | 7 | 79 | 33.00% |
| SQ260116P00125000 | 2024-04-15 10:55AM EDT | 125.00 | 52.20 | 52.50 | 53.80 | 0.00 | - | 80 | 82 | 0.00% |
