Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.113,62 +112,02 (+0,62%) Euro Stoxx 50
4.944,66 +23,18 (+0,47%) Dow Jones 30
38.792,83 +117,15 (+0,30%) Gold
2.335,70 +27,10 (+1,17%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
59.186,38 -298,96 (-0,50%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00055000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 16.00 | 15.60 | 17.75 | 0.00 | - | 21 | 53 | 81.25% |
| SQ240517C00055000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 15.24 | 16.30 | 18.10 | 0.00 | - | 1 | 275 | 109.67% |
| SQ240524C00055000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 14.96 | 14.80 | 17.50 | 0.00 | - | 32 | 92 | 98.73% |
| SQ240531C00055000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 21.25 | 15.35 | 17.50 | 0.00 | - | 1 | 100 | 84.38% |
| SQ240607C00055000 | 2024-04-30 1:03PM EDT | 2024-06-07 | 18.87 | 15.10 | 18.75 | 0.00 | - | - | 1 | 55.66% |
| SQ240621C00055000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 15.60 | 16.20 | 18.55 | 0.00 | - | 91 | 1,261 | 59.86% |
| SQ240719C00055000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 14.87 | 17.20 | 18.15 | 0.00 | - | 351 | 374 | 52.64% |
| SQ240920C00055000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 18.10 | 19.20 | 21.40 | 0.00 | - | 15 | 299 | 63.77% |
| SQ241220C00055000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 20.14 | 21.60 | 22.80 | 0.00 | - | 1 | 409 | 61.29% |
| SQ250117C00055000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 26.00 | 22.25 | 24.40 | 0.00 | - | 2 | 560 | 64.18% |
| SQ250620C00055000 | 2024-05-02 9:31AM EDT | 2025-06-20 | 23.80 | 24.35 | 26.40 | 0.00 | - | 6 | 501 | 59.67% |
| SQ260116C00055000 | 2024-05-03 1:06PM EDT | 2026-01-16 | 27.54 | 28.15 | 29.75 | 0.00 | - | 3 | 129 | 61.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00055000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 722 | 50.00% |
| SQ240517P00055000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,714 | 2,387 | 25.00% |
| SQ240524P00055000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.12 | 0.03 | 0.12 | 0.00 | - | 98 | 121 | 58.59% |
| SQ240531P00055000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.22 | 0.00 | - | 208 | 202 | 55.37% |
| SQ240607P00055000 | 2024-05-03 11:32AM EDT | 2024-06-07 | 0.23 | 0.11 | 0.27 | 0.00 | - | 15 | 27 | 52.44% |
| SQ240614P00055000 | 2024-05-03 11:42AM EDT | 2024-06-14 | 0.31 | 0.19 | 0.42 | 0.00 | - | 2 | 1 | 52.64% |
| SQ240621P00055000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 0.35 | 0.28 | 0.38 | -0.13 | -27.08% | 5 | 4,875 | 51.03% |
| SQ240719P00055000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.89 | 0.64 | 0.77 | 0.00 | - | 42 | 505 | 48.58% |
| SQ240920P00055000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 2.35 | 1.82 | 2.18 | 0.00 | - | 488 | 3,676 | 51.07% |
| SQ241220P00055000 | 2024-05-03 3:27PM EDT | 2024-12-20 | 4.07 | 3.40 | 3.80 | 0.00 | - | 80 | 502 | 50.61% |
| SQ250117P00055000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 4.29 | 3.70 | 4.05 | 0.00 | - | 35 | 2,084 | 49.28% |
| SQ250321P00055000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 5.87 | 4.75 | 4.95 | 0.00 | - | 3 | 6 | 48.89% |
| SQ250620P00055000 | 2024-05-02 11:57AM EDT | 2025-06-20 | 6.95 | 5.85 | 6.30 | 0.00 | - | 8 | 1,375 | 49.21% |
| SQ260116P00055000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 8.20 | 7.65 | 8.50 | 0.00 | - | 1 | 680 | 47.85% |
