Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.771,05 +181,89 (+0,47%) Bitcoin EUR
62.195,85 +177,09 (+0,29%) CMC Crypto 200
1.398,44 +10,28 (+0,74%) Nasdaq Compositive
17.894,06 +205,18 (+1,16%) S&P 500
5.480,21 +48,61 (+0,89%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Strike:45.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00045000 | 2024-06-17 1:40PM EDT | 2024-06-21 | 16.80 | 17.35 | 17.75 | -0.90 | -5.08% | 1 | 1,075 | 166.41% |
| SQ240628C00045000 | 2024-06-03 1:38PM EDT | 2024-06-28 | 19.54 | 17.40 | 18.95 | 0.00 | - | 1 | 2 | 151.07% |
| SQ240712C00045000 | 2024-06-14 10:15AM EDT | 2024-07-12 | 16.86 | 17.40 | 18.00 | 0.00 | - | - | 1 | 82.23% |
| SQ240719C00045000 | 2024-05-22 9:51AM EDT | 2024-07-19 | 23.84 | 17.75 | 18.05 | 0.00 | - | 4 | 15 | 81.45% |
| SQ240726C00045000 | 2024-06-13 3:04PM EDT | 2024-07-26 | 18.10 | 16.85 | 19.25 | 0.00 | - | 6 | 7 | 78.96% |
| SQ240802C00045000 | 2024-06-17 1:40PM EDT | 2024-08-02 | 17.40 | 16.85 | 19.40 | -0.40 | -2.25% | 1 | 7 | 74.95% |
| SQ240816C00045000 | 2024-05-28 9:41AM EDT | 2024-08-16 | 20.66 | 18.25 | 19.50 | 0.00 | - | 4 | 0 | 81.64% |
| SQ240920C00045000 | 2024-06-12 12:02PM EDT | 2024-09-20 | 21.55 | 18.70 | 19.05 | 0.00 | - | 1 | 35 | 65.06% |
| SQ241220C00045000 | 2024-06-13 10:32AM EDT | 2024-12-20 | 21.20 | 20.55 | 20.75 | 0.00 | - | 1 | 5 | 63.57% |
| SQ250117C00045000 | 2024-06-14 3:23PM EDT | 2025-01-17 | 20.68 | 21.00 | 21.20 | 0.00 | - | 3 | 679 | 62.92% |
| SQ250321C00045000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 23.20 | 21.70 | 23.05 | 0.00 | - | 4 | 4 | 64.04% |
| SQ250620C00045000 | 2024-06-14 2:54PM EDT | 2025-06-20 | 23.90 | 22.50 | 25.35 | 0.00 | - | 1 | 472 | 64.42% |
| SQ260116C00045000 | 2024-06-17 12:14PM EDT | 2026-01-16 | 25.55 | 26.35 | 26.80 | -0.35 | -1.35% | 1 | 345 | 63.21% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00045000 | 2024-06-17 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 92 | 5,336 | 112.50% |
| SQ240628P00045000 | 2024-06-17 10:06AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 20 | 6 | 77.34% |
| SQ240705P00045000 | 2024-06-13 11:04AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.11 | 0.00 | - | 8 | 17 | 69.34% |
| SQ240719P00045000 | 2024-06-17 9:36AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.10 | -0.02 | -18.18% | 10 | 435 | 54.49% |
| SQ240726P00045000 | 2024-06-10 1:05PM EDT | 2024-07-26 | 0.06 | 0.07 | 0.21 | -0.07 | -53.85% | 1 | 22 | 54.98% |
| SQ240816P00045000 | 2024-06-14 2:15PM EDT | 2024-08-16 | 0.44 | 0.38 | 0.42 | 0.00 | - | 8 | 131 | 55.37% |
| SQ240920P00045000 | 2024-06-17 11:51AM EDT | 2024-09-20 | 0.78 | 0.68 | 0.71 | +0.01 | +1.30% | 11 | 499 | 50.88% |
| SQ241220P00045000 | 2024-06-14 2:43PM EDT | 2024-12-20 | 1.83 | 1.74 | 1.79 | 0.00 | - | 2 | 161 | 49.41% |
| SQ250117P00045000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 2.20 | 1.98 | 2.04 | 0.00 | - | 10 | 2,986 | 48.44% |
| SQ250321P00045000 | 2024-06-14 10:11AM EDT | 2025-03-21 | 2.78 | 2.64 | 2.75 | -0.12 | -4.14% | 3 | 145 | 48.12% |
| SQ250620P00045000 | 2024-06-17 2:05PM EDT | 2025-06-20 | 3.68 | 3.60 | 3.75 | -0.05 | -1.34% | 1 | 593 | 48.05% |
| SQ260116P00045000 | 2024-06-12 9:57AM EDT | 2026-01-16 | 4.65 | 5.20 | 5.50 | 0.00 | - | 1 | 1,381 | 46.58% |
