Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.725,43 +49,75 (+0,13%) Gold
2.333,10 +24,50 (+1,06%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
58.949,45 -835,88 (-1,40%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:50AM EDT. Markt geöffnet.
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00060000 | 2024-05-06 10:10AM EDT | 2024-05-10 | 11.00 | 11.85 | 12.45 | +1.30 | +13.40% | 3 | 77 | 105.66% |
| SQ240517C00060000 | 2024-05-06 11:35AM EDT | 2024-05-17 | 12.20 | 12.15 | 12.30 | +2.20 | +22.00% | 42 | 256 | 72.56% |
| SQ240524C00060000 | 2024-05-06 9:53AM EDT | 2024-05-24 | 12.17 | 11.95 | 12.45 | +1.98 | +19.43% | 5 | 25 | 56.54% |
| SQ240531C00060000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 11.50 | 12.15 | 12.45 | -1.00 | -8.00% | 2 | 8 | 51.95% |
| SQ240607C00060000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 11.99 | 12.30 | 12.90 | -0.47 | -3.77% | 2 | 28 | 53.96% |
| SQ240614C00060000 | 2024-05-06 10:07AM EDT | 2024-06-14 | 11.89 | 12.60 | 13.70 | -0.11 | -0.92% | 8 | 1 | 59.62% |
| SQ240621C00060000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 13.20 | 12.75 | 13.45 | +2.05 | +18.39% | 4 | 1,007 | 54.18% |
| SQ240719C00060000 | 2024-05-06 9:40AM EDT | 2024-07-19 | 14.70 | 13.85 | 14.25 | +2.60 | +21.49% | 3 | 420 | 54.20% |
| SQ240920C00060000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 14.60 | 16.10 | 16.65 | 0.00 | - | 40 | 591 | 57.56% |
| SQ241220C00060000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 17.65 | 18.60 | 19.20 | 0.00 | - | 9 | 253 | 58.40% |
| SQ250117C00060000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 18.19 | 19.55 | 19.75 | 0.00 | - | 16 | 1,217 | 58.90% |
| SQ250321C00060000 | 2024-05-02 3:44PM EDT | 2025-03-21 | 21.40 | 20.65 | 21.90 | 0.00 | - | 1 | 19 | 60.06% |
| SQ250620C00060000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 21.40 | 21.95 | 24.05 | 0.00 | - | 3 | 1,251 | 59.78% |
| SQ260116C00060000 | 2024-05-03 2:28PM EDT | 2026-01-16 | 25.30 | 26.25 | 28.70 | 0.00 | - | 5 | 423 | 63.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00060000 | 2024-05-06 11:28AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 148 | 1,372 | 65.63% |
| SQ240517P00060000 | 2024-05-06 10:58AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.14 | -66.67% | 2,989 | 6,339 | 53.13% |
| SQ240524P00060000 | 2024-05-06 11:06AM EDT | 2024-05-24 | 0.19 | 0.16 | 0.21 | -0.18 | -48.65% | 10 | 349 | 50.29% |
| SQ240531P00060000 | 2024-05-06 10:55AM EDT | 2024-05-31 | 0.27 | 0.26 | 0.30 | -0.25 | -48.08% | 46 | 205 | 47.95% |
| SQ240607P00060000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 0.43 | 0.39 | 0.47 | -0.27 | -36.99% | 21 | 36 | 47.85% |
| SQ240614P00060000 | 2024-05-06 10:20AM EDT | 2024-06-14 | 0.93 | 0.54 | 0.78 | +0.05 | +5.68% | 5 | 5 | 50.49% |
| SQ240621P00060000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 0.73 | 0.72 | 0.76 | -0.38 | -34.23% | 64 | 8,813 | 46.22% |
| SQ240719P00060000 | 2024-05-06 11:28AM EDT | 2024-07-19 | 1.34 | 1.29 | 1.42 | -0.41 | -23.43% | 82 | 1,853 | 45.56% |
| SQ240920P00060000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 3.15 | 3.10 | 3.20 | -0.56 | -15.09% | 47 | 3,685 | 48.12% |
| SQ241220P00060000 | 2024-05-03 3:39PM EDT | 2024-12-20 | 5.17 | 5.05 | 5.10 | -0.47 | -8.33% | 1 | 259 | 48.10% |
| SQ250117P00060000 | 2024-05-06 11:16AM EDT | 2025-01-17 | 5.45 | 5.35 | 5.50 | -0.60 | -9.92% | 42 | 4,348 | 47.47% |
| SQ250321P00060000 | 2024-05-03 10:03AM EDT | 2025-03-21 | 6.05 | 6.25 | 6.60 | 0.00 | - | 1 | 698 | 47.57% |
| SQ250620P00060000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 8.30 | 7.55 | 7.90 | 0.00 | - | 3 | 462 | 47.15% |
| SQ260116P00060000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 10.55 | 8.75 | 10.20 | 0.00 | - | 9 | 910 | 45.75% |
