Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
38.653,89 +417,82 (+1,09%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.116,10 -619,12 (-1,04%) CMC Crypto 200
1.366,20 +53,57 (+4,08%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00105000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 128.13% |
| SQ240517C00105000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.13 | +0.02 | +200.00% | 25 | 1,934 | 93.36% |
| SQ240524C00105000 | 2024-04-17 3:27PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 75.78% |
| SQ240531C00105000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 75.78% |
| SQ240607C00105000 | 2024-05-06 12:51PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 8 | 134 | 54.30% |
| SQ240621C00105000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 16 | 1,956 | 47.27% |
| SQ240719C00105000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.29 | +0.08 | +40.00% | 428 | 3,480 | 45.26% |
| SQ240920C00105000 | 2024-05-06 12:55PM EDT | 2024-09-20 | 1.39 | 1.43 | 1.61 | +0.30 | +27.52% | 19 | 1,950 | 49.95% |
| SQ241220C00105000 | 2024-05-06 12:58PM EDT | 2024-12-20 | 3.30 | 3.50 | 3.85 | +0.39 | +13.40% | 12 | 436 | 51.31% |
| SQ250117C00105000 | 2024-05-06 12:21PM EDT | 2025-01-17 | 3.70 | 3.95 | 4.35 | +0.60 | +19.35% | 11 | 2,527 | 50.81% |
| SQ250321C00105000 | 2024-05-06 3:46PM EDT | 2025-03-21 | 5.45 | 5.15 | 6.10 | +0.80 | +17.20% | 6 | 119 | 51.79% |
| SQ250620C00105000 | 2024-05-06 11:40AM EDT | 2025-06-20 | 6.97 | 6.30 | 9.55 | +0.47 | +7.23% | 1 | 939 | 53.75% |
| SQ260116C00105000 | 2024-05-03 3:01PM EDT | 2026-01-16 | 10.05 | 11.15 | 12.50 | 0.00 | - | 2 | 271 | 54.22% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00105000 | 2024-04-15 10:51AM EDT | 2024-05-17 | 28.90 | 30.40 | 32.60 | 0.00 | - | 14 | 0 | 83.98% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 2024-06-21 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 2024-07-19 | 30.65 | 31.05 | 31.90 | 0.00 | - | 1 | 0 | 48.98% |
| SQ240920P00105000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 35.80 | 31.40 | 32.15 | 0.00 | - | 36 | 127 | 39.82% |
| SQ241220P00105000 | 2024-05-01 11:54AM EDT | 2024-12-20 | 39.30 | 32.25 | 33.15 | 0.00 | - | 1 | 49 | 39.26% |
| SQ250117P00105000 | 2024-04-09 12:24PM EDT | 2025-01-17 | 29.63 | 32.50 | 33.25 | 0.00 | - | 1 | 200 | 37.72% |
| SQ250620P00105000 | 2024-05-01 11:46AM EDT | 2025-06-20 | 40.50 | 34.20 | 35.50 | 0.00 | - | 10 | 19 | 39.72% |
| SQ260116P00105000 | 2024-04-05 3:07PM EDT | 2026-01-16 | 36.05 | 38.25 | 41.45 | 0.00 | - | 5 | 5 | 49.35% |
