Deutsche Märkte schließen in 34 Minuten
DAX
18.173,59 +171,99 (+0,96%) Euro Stoxx 50
4.955,56 +34,08 (+0,69%) Dow Jones 30
38.771,12 +95,44 (+0,25%) Gold
2.330,90 +22,30 (+0,97%) EUR/USD
1,0783 +0,0016 (+0,15%) Bitcoin EUR
59.072,17 -276,59 (-0,47%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:56AM EDT. Markt geöffnet.
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00045000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 24.67 | 25.20 | 27.80 | 0.00 | - | 5 | 5 | 318.75% |
| SQ240517C00045000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 26.85 | 25.60 | 26.95 | 0.00 | - | 1 | 128 | 142.97% |
| SQ240621C00045000 | 2024-05-03 10:47AM EDT | 2024-06-21 | 28.00 | 26.50 | 27.35 | 0.00 | - | 6 | 1,070 | 70.61% |
| SQ240719C00045000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 22.34 | 26.90 | 27.50 | 0.00 | - | 6 | 15 | 66.89% |
| SQ240920C00045000 | 2024-05-01 10:14AM EDT | 2024-09-20 | 28.37 | 27.90 | 28.45 | +4.80 | +20.36% | 3 | 40 | 66.26% |
| SQ241220C00045000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 29.52 | 29.35 | 29.90 | 0.00 | - | 6 | 4 | 65.31% |
| SQ250117C00045000 | 2024-05-01 3:06PM EDT | 2025-01-17 | 26.88 | 29.65 | 30.20 | 0.00 | - | 1 | 666 | 64.06% |
| SQ250620C00045000 | 2024-04-15 10:10AM EDT | 2025-06-20 | 37.13 | 31.60 | 33.70 | 0.00 | - | 1 | 475 | 66.48% |
| SQ260116C00045000 | 2024-04-30 2:09PM EDT | 2026-01-16 | 37.20 | 33.80 | 36.30 | 0.00 | - | 1 | 334 | 64.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 66 | 137.50% |
| SQ240517P00045000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 457 | 87.50% |
| SQ240524P00045000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 56 | 70.31% |
| SQ240531P00045000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 14 | 100.39% |
| SQ240607P00045000 | 2024-05-03 1:35PM EDT | 2024-06-07 | 0.06 | 0.01 | 0.50 | 0.00 | - | 27 | 8 | 89.45% |
| SQ240621P00045000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.10 | 0.00 | - | 79 | 5,383 | 60.55% |
| SQ240719P00045000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 0.18 | 0.10 | 0.19 | 0.00 | - | 85 | 439 | 53.71% |
| SQ240920P00045000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 0.70 | 0.67 | 0.71 | 0.00 | - | 106 | 438 | 54.25% |
| SQ241220P00045000 | 2024-05-02 2:37PM EDT | 2024-12-20 | 2.14 | 1.62 | 1.68 | 0.00 | - | 11 | 245 | 53.76% |
| SQ250117P00045000 | 2024-05-06 9:56AM EDT | 2025-01-17 | 1.79 | 1.80 | 1.86 | -0.20 | -10.05% | 4 | 3,006 | 52.47% |
| SQ250321P00045000 | 2024-05-03 12:38PM EDT | 2025-03-21 | 2.62 | 2.23 | 2.47 | 0.00 | - | 2 | 1 | 51.23% |
| SQ250620P00045000 | 2024-05-01 1:39PM EDT | 2025-06-20 | 4.30 | 2.89 | 3.40 | 0.00 | - | 7 | 442 | 50.43% |
| SQ260116P00045000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 4.70 | 4.50 | 4.90 | 0.00 | - | 4 | 1,476 | 49.52% |
