Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.949,32 -335,97 (-0,57%) CMC Crypto 200
1.366,74 +54,12 (+4,12%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00050000 | 2024-05-06 12:40PM EDT | 2024-05-10 | 22.41 | 22.30 | 24.70 | +1.36 | +6.46% | 2 | 12 | 280.86% |
| SQ240517C00050000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 20.97 | 22.50 | 24.70 | -3.18 | -13.17% | 1 | 151 | 100.78% |
| SQ240531C00050000 | 2024-05-03 11:23AM EDT | 2024-05-31 | 22.18 | 21.80 | 24.95 | 0.00 | - | 1 | 0 | 130.66% |
| SQ240607C00050000 | 2024-05-01 10:45AM EDT | 2024-06-07 | 17.48 | 22.40 | 24.65 | 0.00 | - | - | 3 | 107.91% |
| SQ240621C00050000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 23.80 | 23.60 | 24.40 | +3.20 | +15.53% | 17 | 1,685 | 72.17% |
| SQ240719C00050000 | 2024-05-06 10:35AM EDT | 2024-07-19 | 22.28 | 24.05 | 24.75 | +1.23 | +5.84% | 8 | 97 | 66.65% |
| SQ240920C00050000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 22.20 | 25.35 | 25.95 | +0.40 | +1.83% | 6 | 90 | 64.87% |
| SQ241220C00050000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 24.25 | 27.20 | 27.90 | 0.00 | - | 10 | 85 | 64.95% |
| SQ250117C00050000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 25.75 | 27.70 | 28.35 | +0.75 | +3.00% | 1 | 1,218 | 64.48% |
| SQ250321C00050000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 28.25 | 28.60 | 30.15 | +2.25 | +8.65% | 1 | 11 | 65.56% |
| SQ250620C00050000 | 2024-05-02 3:17PM EDT | 2025-06-20 | 28.00 | 29.55 | 31.85 | 0.00 | - | 3 | 728 | 64.34% |
| SQ260116C00050000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 33.25 | 32.70 | 34.05 | +2.70 | +8.84% | 1 | 460 | 62.73% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00050000 | 2024-05-06 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 8 | 221 | 135.94% |
| SQ240517P00050000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 48 | 681 | 88.28% |
| SQ240524P00050000 | 2024-05-06 10:36AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.09 | -0.06 | -66.67% | 4 | 28 | 76.56% |
| SQ240531P00050000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 0.44 | 0.01 | 0.11 | +0.37 | +528.57% | 2 | 51 | 67.19% |
| SQ240607P00050000 | 2024-05-06 12:26PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 46 | 58.01% |
| SQ240621P00050000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.12 | -0.08 | -40.00% | 43 | 8,447 | 52.93% |
| SQ240719P00050000 | 2024-05-06 12:44PM EDT | 2024-07-19 | 0.29 | 0.22 | 0.31 | -0.12 | -29.27% | 6 | 769 | 50.59% |
| SQ240920P00050000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 1.10 | 0.94 | 1.20 | -0.22 | -16.67% | 25 | 785 | 52.08% |
| SQ241220P00050000 | 2024-05-06 3:45PM EDT | 2024-12-20 | 2.30 | 2.22 | 2.32 | -0.43 | -15.75% | 7 | 204 | 51.64% |
| SQ250117P00050000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 2.49 | 2.27 | 2.68 | -0.50 | -16.72% | 149 | 3,045 | 50.33% |
| SQ250321P00050000 | 2024-05-06 12:47PM EDT | 2025-03-21 | 3.31 | 3.10 | 3.30 | -0.04 | -1.19% | 20 | 5 | 50.53% |
| SQ250620P00050000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 4.20 | 4.10 | 5.25 | +0.20 | +5.00% | 3 | 1,608 | 51.94% |
| SQ260116P00050000 | 2024-05-03 12:25PM EDT | 2026-01-16 | 6.55 | 5.80 | 6.10 | 0.00 | - | 22 | 506 | 48.11% |
