Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.807,54 +218,38 (+0,57%) Bitcoin EUR
62.237,42 +194,81 (+0,31%) CMC Crypto 200
1.395,18 +7,02 (+0,51%) Nasdaq Compositive
17.924,77 +235,88 (+1,33%) S&P 500
5.487,02 +55,42 (+1,02%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:60.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00060000 | 2024-06-17 1:49PM EDT | 2024-06-21 | 2.75 | 2.54 | 2.69 | +0.15 | +5.77% | 56 | 1,138 | 33.79% |
| SQ240628C00060000 | 2024-06-17 2:00PM EDT | 2024-06-28 | 3.30 | 3.15 | 3.25 | -0.05 | -1.49% | 145 | 37 | 38.77% |
| SQ240705C00060000 | 2024-06-17 12:17PM EDT | 2024-07-05 | 3.14 | 3.55 | 3.70 | -0.49 | -13.50% | 4 | 15 | 40.04% |
| SQ240712C00060000 | 2024-06-17 9:43AM EDT | 2024-07-12 | 3.60 | 4.00 | 4.15 | -0.33 | -8.40% | 1 | 13 | 41.72% |
| SQ240719C00060000 | 2024-06-17 2:45PM EDT | 2024-07-19 | 4.55 | 4.40 | 4.50 | +0.15 | +3.41% | 65 | 648 | 42.09% |
| SQ240726C00060000 | 2024-06-17 2:15PM EDT | 2024-07-26 | 4.90 | 4.80 | 4.90 | +0.20 | +4.26% | 9 | 15 | 43.41% |
| SQ240802C00060000 | 2024-06-17 1:45PM EDT | 2024-08-02 | 5.75 | 5.95 | 6.05 | -1.04 | -15.32% | 4 | 1 | 53.03% |
| SQ240816C00060000 | 2024-06-17 2:35PM EDT | 2024-08-16 | 6.60 | 6.50 | 6.60 | +0.15 | +2.33% | 96 | 236 | 52.20% |
| SQ240920C00060000 | 2024-06-17 2:51PM EDT | 2024-09-20 | 7.75 | 7.60 | 7.70 | +0.15 | +1.97% | 11 | 657 | 50.59% |
| SQ241220C00060000 | 2024-06-17 2:46PM EDT | 2024-12-20 | 10.50 | 10.40 | 10.55 | +0.20 | +1.94% | 18 | 374 | 52.75% |
| SQ250117C00060000 | 2024-06-14 12:08PM EDT | 2025-01-17 | 11.15 | 11.05 | 11.20 | 0.00 | - | 12 | 1,264 | 52.75% |
| SQ250321C00060000 | 2024-06-17 1:55PM EDT | 2025-03-21 | 12.70 | 12.65 | 12.80 | +0.15 | +1.20% | 4 | 94 | 54.10% |
| SQ250620C00060000 | 2024-06-17 1:28PM EDT | 2025-06-20 | 14.40 | 14.60 | 14.75 | +0.05 | +0.35% | 12 | 1,251 | 55.19% |
| SQ260116C00060000 | 2024-06-17 10:02AM EDT | 2026-01-16 | 18.50 | 18.20 | 19.25 | -0.04 | -0.22% | 22 | 439 | 57.95% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00060000 | 2024-06-17 3:07PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.32 | -0.16 | -34.04% | 1,047 | 10,035 | 40.82% |
| SQ240628P00060000 | 2024-06-17 2:32PM EDT | 2024-06-28 | 0.75 | 0.79 | 0.83 | -0.34 | -31.19% | 287 | 693 | 40.92% |
| SQ240705P00060000 | 2024-06-17 2:54PM EDT | 2024-07-05 | 1.12 | 1.12 | 1.16 | -0.18 | -13.85% | 16 | 131 | 39.23% |
| SQ240712P00060000 | 2024-06-17 2:16PM EDT | 2024-07-12 | 1.50 | 1.52 | 1.57 | -0.21 | -12.28% | 34 | 172 | 40.41% |
| SQ240719P00060000 | 2024-06-17 2:30PM EDT | 2024-07-19 | 1.75 | 1.83 | 1.89 | -0.24 | -12.06% | 337 | 3,588 | 40.53% |
| SQ240726P00060000 | 2024-06-17 1:37PM EDT | 2024-07-26 | 2.32 | 2.12 | 2.22 | +0.14 | +6.42% | 6 | 33 | 41.09% |
| SQ240802P00060000 | 2024-06-17 2:35PM EDT | 2024-08-02 | 3.20 | 3.20 | 3.30 | -0.05 | -1.54% | 8 | 4 | 50.12% |
| SQ240816P00060000 | 2024-06-17 2:43PM EDT | 2024-08-16 | 3.60 | 3.65 | 3.70 | -0.20 | -5.26% | 47 | 685 | 48.62% |
| SQ240920P00060000 | 2024-06-17 1:49PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.55 | -0.19 | -4.01% | 28 | 5,603 | 45.70% |
| SQ241220P00060000 | 2024-06-17 2:03PM EDT | 2024-12-20 | 6.51 | 6.55 | 6.65 | -0.34 | -4.96% | 65 | 1,019 | 45.02% |
| SQ250117P00060000 | 2024-06-17 3:14PM EDT | 2025-01-17 | 7.00 | 6.95 | 7.10 | -0.30 | -4.08% | 45 | 4,796 | 44.43% |
| SQ250321P00060000 | 2024-06-17 1:27PM EDT | 2025-03-21 | 8.15 | 8.00 | 8.15 | -0.17 | -2.04% | 2 | 792 | 44.12% |
| SQ250620P00060000 | 2024-06-14 2:11PM EDT | 2025-06-20 | 9.68 | 9.35 | 9.50 | 0.00 | - | 39 | 877 | 43.94% |
| SQ260116P00060000 | 2024-06-14 2:47PM EDT | 2026-01-16 | 12.00 | 11.50 | 11.80 | 0.00 | - | 150 | 915 | 42.82% |
