Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.807,35 +218,19 (+0,57%) Bitcoin EUR
62.402,20 +332,86 (+0,54%) CMC Crypto 200
1.398,55 +10,39 (+0,75%) Nasdaq Compositive
17.906,17 +217,29 (+1,23%) S&P 500
5.484,06 +52,46 (+0,97%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EDT. Markt geöffnet.
Strike:80.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00080000 | 2024-06-17 2:15PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 65 | 7,059 | 84.38% |
| SQ240628C00080000 | 2024-06-14 2:54PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.06 | 0.00 | - | 7 | 161 | 60.55% |
| SQ240705C00080000 | 2024-06-14 10:05AM EDT | 2024-07-05 | 0.05 | 0.02 | 0.10 | 0.00 | - | 4 | 111 | 51.95% |
| SQ240712C00080000 | 2024-06-12 10:20AM EDT | 2024-07-12 | 0.25 | 0.02 | 0.13 | 0.00 | - | 4 | 14 | 50.49% |
| SQ240719C00080000 | 2024-06-17 1:36PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.14 | -0.02 | -16.67% | 8 | 3,153 | 45.41% |
| SQ240726C00080000 | 2024-06-17 1:59PM EDT | 2024-07-26 | 0.19 | 0.19 | 0.22 | 0.00 | - | 14 | 18 | 45.02% |
| SQ240816C00080000 | 2024-06-17 1:07PM EDT | 2024-08-16 | 0.70 | 0.81 | 0.86 | -0.10 | -12.50% | 88 | 7,857 | 50.42% |
| SQ240920C00080000 | 2024-06-17 1:41PM EDT | 2024-09-20 | 1.34 | 1.45 | 1.51 | -0.09 | -6.29% | 12 | 5,457 | 48.58% |
| SQ241220C00080000 | 2024-06-17 1:49PM EDT | 2024-12-20 | 3.50 | 3.60 | 3.65 | -0.10 | -2.78% | 165 | 2,337 | 49.79% |
| SQ250117C00080000 | 2024-06-17 10:31AM EDT | 2025-01-17 | 3.95 | 4.15 | 4.25 | -0.24 | -5.73% | 48 | 4,148 | 49.94% |
| SQ250321C00080000 | 2024-06-17 11:41AM EDT | 2025-03-21 | 5.25 | 5.55 | 5.70 | -0.40 | -7.08% | 2 | 208 | 50.72% |
| SQ250620C00080000 | 2024-06-17 2:11PM EDT | 2025-06-20 | 7.51 | 7.40 | 7.90 | +0.31 | +4.31% | 28 | 2,233 | 52.37% |
| SQ260116C00080000 | 2024-06-17 1:15PM EDT | 2026-01-16 | 10.85 | 11.05 | 11.35 | -0.12 | -1.09% | 7 | 4,303 | 53.17% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00080000 | 2024-06-17 12:45PM EDT | 2024-06-21 | 18.58 | 17.05 | 17.75 | +1.08 | +6.17% | 1 | 8 | 87.50% |
| SQ240628P00080000 | 2024-06-10 9:49AM EDT | 2024-06-28 | 16.35 | 17.30 | 17.80 | 0.00 | - | 1 | 0 | 78.13% |
| SQ240705P00080000 | 2024-06-12 1:53PM EDT | 2024-07-05 | 14.75 | 17.20 | 17.90 | 0.00 | - | 8 | 0 | 62.11% |
| SQ240712P00080000 | 2024-06-13 3:35PM EDT | 2024-07-12 | 17.54 | 16.70 | 17.75 | 0.00 | - | 18 | 0 | 62.50% |
| SQ240719P00080000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 19.01 | 17.25 | 17.65 | +0.76 | +4.16% | 1 | 27 | 51.76% |
| SQ240726P00080000 | 2024-06-14 12:27PM EDT | 2024-07-26 | 18.01 | 16.40 | 19.45 | 0.00 | - | 28 | 32 | 55.37% |
| SQ240816P00080000 | 2024-06-14 9:32AM EDT | 2024-08-16 | 17.60 | 17.10 | 18.35 | 0.00 | - | 5 | 274 | 52.73% |
| SQ240920P00080000 | 2024-06-14 9:59AM EDT | 2024-09-20 | 18.75 | 18.10 | 18.35 | 0.00 | - | 14 | 615 | 42.04% |
| SQ241220P00080000 | 2024-06-14 3:24PM EDT | 2024-12-20 | 20.33 | 19.35 | 19.55 | +0.64 | +3.25% | 4 | 950 | 39.86% |
| SQ250117P00080000 | 2024-06-12 9:43AM EDT | 2025-01-17 | 16.91 | 19.65 | 19.85 | 0.00 | - | 20 | 4,534 | 39.16% |
| SQ250321P00080000 | 2024-06-14 1:44PM EDT | 2025-03-21 | 21.10 | 20.45 | 20.70 | +0.25 | +1.20% | 1 | 37 | 39.12% |
| SQ250620P00080000 | 2024-05-20 12:44PM EDT | 2025-06-20 | 16.20 | 21.55 | 21.80 | 0.00 | - | 9 | 155 | 38.90% |
| SQ260116P00080000 | 2024-05-31 3:46PM EDT | 2026-01-16 | 23.35 | 22.50 | 25.00 | 0.00 | - | 1 | 121 | 41.75% |
