Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.788,68 +199,52 (+0,52%) Bitcoin EUR
62.362,90 +341,12 (+0,55%) CMC Crypto 200
1.398,50 +10,34 (+0,74%) Nasdaq Compositive
17.900,83 +211,95 (+1,20%) S&P 500
5.482,05 +50,45 (+0,93%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Strike:70.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00070000 | 2024-06-17 1:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -33.33% | 888 | 7,244 | 48.44% |
| SQ240628C00070000 | 2024-06-17 1:57PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 221 | 1,058 | 44.82% |
| SQ240705C00070000 | 2024-06-17 12:56PM EDT | 2024-07-05 | 0.24 | 0.31 | 0.40 | -0.05 | -17.24% | 160 | 316 | 43.56% |
| SQ240712C00070000 | 2024-06-17 2:15PM EDT | 2024-07-12 | 0.57 | 0.55 | 0.63 | -0.03 | -5.00% | 170 | 63 | 43.07% |
| SQ240719C00070000 | 2024-06-17 2:30PM EDT | 2024-07-19 | 0.84 | 0.81 | 0.85 | +0.05 | +6.58% | 636 | 9,544 | 42.58% |
| SQ240726C00070000 | 2024-06-17 2:29PM EDT | 2024-07-26 | 1.06 | 1.07 | 1.48 | +0.06 | +6.00% | 12 | 141 | 48.63% |
| SQ240802C00070000 | 2024-06-17 9:58AM EDT | 2024-08-02 | 2.00 | 2.06 | 2.33 | +0.08 | +4.17% | 5 | 11 | 54.25% |
| SQ240816C00070000 | 2024-06-17 2:06PM EDT | 2024-08-16 | 2.50 | 2.52 | 2.59 | +0.08 | +3.31% | 81 | 1,559 | 51.56% |
| SQ240920C00070000 | 2024-06-17 2:26PM EDT | 2024-09-20 | 3.58 | 3.55 | 3.65 | +0.15 | +4.37% | 42 | 2,739 | 50.31% |
| SQ241220C00070000 | 2024-06-17 12:32PM EDT | 2024-12-20 | 5.90 | 6.25 | 6.40 | -0.20 | -3.28% | 16 | 627 | 51.43% |
| SQ250117C00070000 | 2024-06-17 2:20PM EDT | 2025-01-17 | 7.05 | 7.00 | 7.10 | +0.17 | +2.47% | 5 | 3,127 | 51.78% |
| SQ250321C00070000 | 2024-06-17 1:34PM EDT | 2025-03-21 | 8.20 | 8.50 | 8.70 | -0.10 | -1.20% | 2 | 87 | 52.68% |
| SQ250620C00070000 | 2024-06-17 2:00PM EDT | 2025-06-20 | 10.53 | 10.55 | 10.80 | +0.16 | +1.54% | 19 | 1,368 | 54.02% |
| SQ260116C00070000 | 2024-06-17 11:35AM EDT | 2026-01-16 | 14.70 | 14.35 | 14.80 | +0.44 | +3.09% | 4 | 443 | 55.66% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00070000 | 2024-06-17 2:29PM EDT | 2024-06-21 | 7.45 | 7.15 | 7.60 | -0.80 | -9.70% | 83 | 6,831 | 0.00% |
| SQ240628P00070000 | 2024-06-17 2:05PM EDT | 2024-06-28 | 7.65 | 7.35 | 7.65 | -0.05 | -0.65% | 24 | 164 | 32.81% |
| SQ240705P00070000 | 2024-06-17 12:29PM EDT | 2024-07-05 | 8.60 | 7.35 | 7.80 | +0.40 | +4.88% | 50 | 50 | 35.65% |
| SQ240712P00070000 | 2024-06-17 12:29PM EDT | 2024-07-12 | 8.75 | 7.70 | 7.85 | +0.56 | +6.84% | 50 | 31 | 32.32% |
| SQ240719P00070000 | 2024-06-17 1:38PM EDT | 2024-07-19 | 8.63 | 7.95 | 8.00 | +0.23 | +2.74% | 33 | 2,675 | 32.81% |
| SQ240726P00070000 | 2024-06-13 2:26PM EDT | 2024-07-26 | 8.05 | 8.05 | 8.30 | 0.00 | - | 2 | 11 | 35.84% |
| SQ240816P00070000 | 2024-06-17 12:02PM EDT | 2024-08-16 | 10.23 | 9.30 | 9.40 | +0.65 | +6.78% | 11 | 1,002 | 43.04% |
| SQ240920P00070000 | 2024-06-17 9:37AM EDT | 2024-09-20 | 10.10 | 10.10 | 10.30 | -0.80 | -7.34% | 1 | 3,927 | 42.27% |
| SQ241220P00070000 | 2024-06-17 11:50AM EDT | 2024-12-20 | 12.80 | 11.95 | 12.10 | +0.35 | +2.81% | 9 | 758 | 40.97% |
| SQ250117P00070000 | 2024-06-14 9:44AM EDT | 2025-01-17 | 12.94 | 12.45 | 12.60 | 0.00 | - | 6 | 6,999 | 40.89% |
| SQ250321P00070000 | 2024-06-05 1:56PM EDT | 2025-03-21 | 12.20 | 13.45 | 13.60 | 0.00 | - | 5 | 775 | 40.64% |
| SQ250620P00070000 | 2024-06-06 3:43PM EDT | 2025-06-20 | 13.20 | 14.75 | 15.05 | 0.00 | - | 3 | 733 | 41.11% |
| SQ260116P00070000 | 2024-06-17 1:08PM EDT | 2026-01-16 | 17.55 | 16.30 | 17.45 | +1.80 | +11.43% | 1 | 1,317 | 40.49% |
