Deutsche Märkte schließen in 8 Stunden 7 Minuten
DAX
18.026,03 +108,75 (+0,61%) Euro Stoxx 50
4.970,66 +31,65 (+0,64%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.350,70 +8,20 (+0,35%) EUR/USD
1,0731 -0,0002 (-0,02%) Bitcoin EUR
60.009,19 +68,60 (+0,11%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00045000 | 2024-04-19 1:40PM EDT | 45.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240426C00050000 | 2024-04-22 9:42AM EDT | 50.00 | 21.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426C00055000 | 2024-04-25 10:01AM EDT | 55.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426C00060000 | 2024-04-23 3:29PM EDT | 60.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240426C00061000 | 2024-04-23 12:44PM EDT | 61.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ240426C00062000 | 2024-04-23 3:29PM EDT | 62.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240426C00063000 | 2024-04-25 12:00PM EDT | 63.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240426C00064000 | 2024-04-22 10:02AM EDT | 64.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240426C00065000 | 2024-04-25 2:13PM EDT | 65.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SQ240426C00066000 | 2024-04-24 10:48AM EDT | 66.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240426C00067000 | 2024-04-24 10:48AM EDT | 67.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240426C00068000 | 2024-04-25 3:50PM EDT | 68.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240426C00069000 | 2024-04-24 3:04PM EDT | 69.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQ240426C00070000 | 2024-04-25 2:03PM EDT | 70.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SQ240426C00071000 | 2024-04-25 3:52PM EDT | 71.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| SQ240426C00072000 | 2024-04-25 3:59PM EDT | 72.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 0.00% |
| SQ240426C00073000 | 2024-04-25 3:59PM EDT | 73.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 1.56% |
| SQ240426C00074000 | 2024-04-25 3:58PM EDT | 74.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 12.50% |
| SQ240426C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 12.50% |
| SQ240426C00076000 | 2024-04-25 3:58PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 25.00% |
| SQ240426C00077000 | 2024-04-25 3:59PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,382 | 0 | 25.00% |
| SQ240426C00078000 | 2024-04-25 3:57PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| SQ240426C00079000 | 2024-04-25 3:55PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SQ240426C00080000 | 2024-04-25 3:59PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SQ240426C00081000 | 2024-04-25 1:07PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| SQ240426C00082000 | 2024-04-25 1:39PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQ240426C00083000 | 2024-04-24 10:56AM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SQ240426C00084000 | 2024-04-24 11:17AM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ240426C00085000 | 2024-04-25 2:45PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQ240426C00086000 | 2024-04-25 3:06PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240426C00087000 | 2024-04-24 9:45AM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SQ240426C00088000 | 2024-04-24 11:44AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQ240426C00089000 | 2024-04-25 10:08AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SQ240426C00090000 | 2024-04-24 10:50AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426C00091000 | 2024-04-24 12:09PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426C00092000 | 2024-04-23 11:36AM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQ240426C00093000 | 2024-04-24 10:10AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426C00094000 | 2024-04-23 10:24AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426C00095000 | 2024-04-23 3:09PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQ240426C00096000 | 2024-04-19 12:17PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SQ240426C00097000 | 2024-04-23 2:02PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SQ240426C00098000 | 2024-04-19 9:41AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SQ240426C00100000 | 2024-04-17 10:59AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| SQ240426C00105000 | 2024-04-25 12:46PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SQ240426C00110000 | 2024-04-12 10:05AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| SQ240426C00115000 | 2024-04-17 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00045000 | 2024-04-19 12:42PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SQ240426P00050000 | 2024-04-18 3:39PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240426P00055000 | 2024-04-17 9:47AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQ240426P00060000 | 2024-04-24 11:10AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQ240426P00061000 | 2024-04-22 2:31PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SQ240426P00062000 | 2024-04-23 10:56AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQ240426P00063000 | 2024-04-25 12:10PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SQ240426P00064000 | 2024-04-24 3:41PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SQ240426P00065000 | 2024-04-25 3:51PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| SQ240426P00066000 | 2024-04-25 1:15PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SQ240426P00067000 | 2024-04-25 3:56PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SQ240426P00068000 | 2024-04-25 3:24PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SQ240426P00069000 | 2024-04-25 3:56PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 25.00% |
| SQ240426P00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,497 | 0 | 25.00% |
| SQ240426P00071000 | 2024-04-25 3:51PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,200 | 0 | 12.50% |
| SQ240426P00072000 | 2024-04-25 3:59PM EDT | 72.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| SQ240426P00073000 | 2024-04-25 3:55PM EDT | 73.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| SQ240426P00074000 | 2024-04-25 3:58PM EDT | 74.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SQ240426P00075000 | 2024-04-25 3:32PM EDT | 75.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SQ240426P00076000 | 2024-04-25 1:08PM EDT | 76.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| SQ240426P00077000 | 2024-04-25 12:49PM EDT | 77.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQ240426P00078000 | 2024-04-25 3:14PM EDT | 78.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SQ240426P00079000 | 2024-04-25 3:51PM EDT | 79.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SQ240426P00080000 | 2024-04-25 2:44PM EDT | 80.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| SQ240426P00081000 | 2024-04-25 10:27AM EDT | 81.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQ240426P00082000 | 2024-04-24 2:16PM EDT | 82.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SQ240426P00083000 | 2024-04-25 10:28AM EDT | 83.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SQ240426P00084000 | 2024-04-25 11:24AM EDT | 84.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SQ240426P00085000 | 2024-04-24 2:16PM EDT | 85.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SQ240426P00086000 | 2024-04-16 11:39AM EDT | 86.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426P00087000 | 2024-04-25 11:24AM EDT | 87.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240426P00088000 | 2024-04-25 10:28AM EDT | 88.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426P00089000 | 2024-04-25 10:28AM EDT | 89.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQ240426P00090000 | 2024-04-25 10:17AM EDT | 90.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQ240426P00091000 | 2024-04-24 9:54AM EDT | 91.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQ240426P00093000 | 2024-04-17 10:33AM EDT | 93.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240426P00094000 | 2024-04-16 10:01AM EDT | 94.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQ240426P00096000 | 2024-04-25 11:24AM EDT | 96.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SQ240426P00097000 | 2024-04-17 10:28AM EDT | 97.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
