Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
38.815,66 +579,59 (+1,52%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.741,06 -857,03 (-1,44%) CMC Crypto 200
1.359,87 +47,24 (+3,60%) 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:65.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00065000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 8.05 | 7.50 | 10.05 | +2.84 | +54.51% | 59 | 151 | 86.13% |
| SQ240517C00065000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 8.00 | 7.85 | 9.35 | +2.45 | +44.14% | 178 | 4,436 | 74.76% |
| SQ240524C00065000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 6.00 | 8.50 | 9.70 | 0.00 | - | 16 | 25 | 51.61% |
| SQ240531C00065000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 8.25 | 8.75 | 10.00 | 0.00 | - | 13 | 19 | 50.10% |
| SQ240607C00065000 | 2024-05-06 10:21AM EDT | 2024-06-07 | 7.73 | 9.30 | 10.35 | +1.23 | +18.92% | 8 | 15 | 52.32% |
| SQ240614C00065000 | 2024-05-03 10:41AM EDT | 2024-06-14 | 9.30 | 9.65 | 10.45 | 0.00 | - | 5 | 10 | 50.76% |
| SQ240621C00065000 | 2024-05-06 3:07PM EDT | 2024-06-21 | 9.50 | 10.00 | 10.55 | +2.08 | +28.03% | 95 | 1,845 | 53.27% |
| SQ240719C00065000 | 2024-05-06 1:43PM EDT | 2024-07-19 | 10.48 | 11.15 | 11.65 | +1.81 | +20.88% | 2 | 536 | 50.22% |
| SQ240920C00065000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 11.50 | 13.90 | 14.40 | 0.00 | - | 16 | 1,242 | 55.07% |
| SQ241220C00065000 | 2024-05-06 12:31PM EDT | 2024-12-20 | 16.20 | 16.80 | 17.50 | +1.85 | +12.89% | 2 | 391 | 57.43% |
| SQ250117C00065000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 16.35 | 17.40 | 18.05 | +0.90 | +5.83% | 2 | 967 | 56.85% |
| SQ250321C00065000 | 2024-05-01 3:41PM EDT | 2025-03-21 | 15.60 | 18.75 | 20.35 | 0.00 | - | 5 | 5 | 58.45% |
| SQ250620C00065000 | 2024-05-06 10:16AM EDT | 2025-06-20 | 21.70 | 20.20 | 22.45 | +2.87 | +15.24% | 1 | 291 | 58.03% |
| SQ260116C00065000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 22.22 | 23.80 | 26.65 | 0.00 | - | 4 | 560 | 58.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00065000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.06 | -0.39 | -90.70% | 569 | 1,218 | 58.59% |
| SQ240517P00065000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | -0.65 | -76.47% | 4,042 | 7,070 | 50.00% |
| SQ240524P00065000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 0.48 | 0.33 | 0.51 | -0.70 | -59.32% | 53 | 205 | 49.85% |
| SQ240531P00065000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.59 | 0.39 | 0.62 | -0.85 | -59.03% | 2,352 | 183 | 45.02% |
| SQ240607P00065000 | 2024-05-06 3:05PM EDT | 2024-06-07 | 1.00 | 0.62 | 0.88 | -0.67 | -40.12% | 23 | 20 | 44.97% |
| SQ240614P00065000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 1.09 | 1.02 | 1.23 | -0.94 | -46.31% | 24 | 44 | 46.41% |
| SQ240621P00065000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 1.38 | 1.19 | 1.37 | -1.02 | -42.50% | 866 | 11,224 | 44.70% |
| SQ240719P00065000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 2.15 | 2.06 | 2.18 | -1.15 | -34.85% | 53 | 999 | 43.60% |
| SQ240920P00065000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 4.60 | 4.10 | 4.40 | -0.95 | -17.12% | 16 | 2,796 | 47.17% |
| SQ241220P00065000 | 2024-05-02 3:50PM EDT | 2024-12-20 | 8.22 | 6.15 | 6.70 | 0.00 | - | 8 | 52 | 48.04% |
| SQ250117P00065000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 7.12 | 6.60 | 7.00 | -0.90 | -11.22% | 4 | 1,501 | 46.73% |
| SQ250321P00065000 | 2024-05-02 3:29PM EDT | 2025-03-21 | 9.75 | 7.80 | 8.10 | 0.00 | - | 5 | 415 | 46.42% |
| SQ250620P00065000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 12.38 | 8.60 | 9.55 | 0.00 | - | 10 | 1,860 | 46.23% |
| SQ260116P00065000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 12.07 | 11.10 | 11.95 | 0.00 | - | 1 | 460 | 44.71% |
