Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.807,14 +217,98 (+0,56%) Bitcoin EUR
62.275,14 +232,96 (+0,38%) CMC Crypto 200
1.394,78 +6,62 (+0,48%) Nasdaq Compositive
17.926,66 +237,78 (+1,34%) S&P 500
5.487,26 +55,66 (+1,02%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:65.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00065000 | 2024-06-17 3:09PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.29 | -0.12 | -31.58% | 935 | 3,326 | 38.09% |
| SQ240628C00065000 | 2024-06-17 2:53PM EDT | 2024-06-28 | 0.84 | 0.81 | 0.85 | -0.08 | -8.70% | 464 | 375 | 40.04% |
| SQ240705C00065000 | 2024-06-17 2:41PM EDT | 2024-07-05 | 1.24 | 1.15 | 1.22 | +0.05 | +4.20% | 69 | 238 | 39.04% |
| SQ240712C00065000 | 2024-06-17 2:32PM EDT | 2024-07-12 | 1.75 | 1.63 | 1.73 | +0.10 | +6.06% | 28 | 104 | 41.53% |
| SQ240719C00065000 | 2024-06-17 3:07PM EDT | 2024-07-19 | 2.04 | 2.04 | 2.09 | +0.05 | +2.51% | 320 | 1,778 | 41.85% |
| SQ240726C00065000 | 2024-06-17 2:19PM EDT | 2024-07-26 | 2.45 | 2.27 | 2.60 | +0.24 | +10.86% | 15 | 41 | 44.34% |
| SQ240802C00065000 | 2024-06-17 10:01AM EDT | 2024-08-02 | 3.15 | 3.55 | 3.70 | -0.70 | -18.18% | 2 | 3 | 52.52% |
| SQ240816C00065000 | 2024-06-17 3:09PM EDT | 2024-08-16 | 4.09 | 4.05 | 4.15 | +0.04 | +0.96% | 93 | 1,204 | 50.78% |
| SQ240920C00065000 | 2024-06-17 3:08PM EDT | 2024-09-20 | 5.25 | 5.20 | 5.30 | +0.08 | +1.55% | 199 | 3,702 | 49.88% |
| SQ241220C00065000 | 2024-06-17 2:11PM EDT | 2024-12-20 | 8.21 | 8.05 | 8.15 | +0.39 | +4.99% | 78 | 518 | 51.44% |
| SQ250117C00065000 | 2024-06-17 2:18PM EDT | 2025-01-17 | 8.86 | 8.75 | 8.90 | +0.01 | +0.11% | 29 | 1,018 | 51.78% |
| SQ250321C00065000 | 2024-06-14 3:43PM EDT | 2025-03-21 | 10.29 | 10.35 | 10.50 | 0.00 | - | 6 | 201 | 52.95% |
| SQ250620C00065000 | 2024-06-17 11:08AM EDT | 2025-06-20 | 11.75 | 12.35 | 12.50 | -0.75 | -6.00% | 9 | 340 | 54.06% |
| SQ260116C00065000 | 2024-06-17 12:07PM EDT | 2026-01-16 | 15.55 | 16.05 | 16.30 | -0.50 | -3.12% | 8 | 517 | 55.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00065000 | 2024-06-17 2:49PM EDT | 2024-06-21 | 2.82 | 2.92 | 3.00 | -0.30 | -9.62% | 307 | 7,058 | 46.48% |
| SQ240628P00065000 | 2024-06-17 2:25PM EDT | 2024-06-28 | 3.28 | 3.35 | 3.50 | -0.47 | -12.53% | 7 | 270 | 43.07% |
| SQ240705P00065000 | 2024-06-17 1:51PM EDT | 2024-07-05 | 3.83 | 3.15 | 3.80 | -0.22 | -5.43% | 370 | 483 | 39.99% |
| SQ240712P00065000 | 2024-06-17 1:51PM EDT | 2024-07-12 | 4.13 | 4.05 | 4.20 | -0.12 | -2.82% | 360 | 41 | 40.58% |
| SQ240719P00065000 | 2024-06-17 1:51PM EDT | 2024-07-19 | 4.35 | 4.40 | 4.50 | -0.30 | -6.45% | 42 | 2,153 | 40.19% |
| SQ240726P00065000 | 2024-06-14 3:23PM EDT | 2024-07-26 | 4.90 | 4.55 | 4.80 | 0.00 | - | 4 | 10 | 40.26% |
| SQ240802P00065000 | 2024-06-14 11:53AM EDT | 2024-08-02 | 5.92 | 5.75 | 6.20 | 0.00 | - | - | 2 | 50.49% |
| SQ240816P00065000 | 2024-06-17 3:08PM EDT | 2024-08-16 | 6.22 | 6.20 | 6.30 | -0.05 | -0.81% | 29 | 2,329 | 47.53% |
| SQ240920P00065000 | 2024-06-17 1:42PM EDT | 2024-09-20 | 7.28 | 7.05 | 7.15 | -0.05 | -0.68% | 4 | 3,657 | 44.57% |
| SQ241220P00065000 | 2024-06-17 12:04PM EDT | 2024-12-20 | 9.55 | 9.10 | 9.25 | +0.08 | +0.84% | 2 | 714 | 43.71% |
| SQ250117P00065000 | 2024-06-17 2:32PM EDT | 2025-01-17 | 9.49 | 9.55 | 9.70 | -0.39 | -3.95% | 9 | 1,918 | 43.13% |
| SQ250321P00065000 | 2024-06-11 2:39PM EDT | 2025-03-21 | 9.93 | 10.60 | 10.80 | 0.00 | - | 1 | 432 | 42.99% |
| SQ250620P00065000 | 2024-06-12 9:40AM EDT | 2025-06-20 | 10.50 | 12.00 | 12.15 | 0.00 | - | 2 | 2,761 | 42.74% |
| SQ260116P00065000 | 2024-06-17 1:05PM EDT | 2026-01-16 | 14.60 | 14.20 | 14.45 | +0.57 | +4.06% | 2 | 481 | 41.55% |
