Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.812,02 +136,34 (+0,35%) Gold
2.332,70 +24,10 (+1,04%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.655,75 -1.016,91 (-1,70%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EDT. Markt geöffnet.
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00070000 | 2024-05-06 1:27PM EDT | 2024-05-10 | 3.10 | 2.97 | 3.10 | +1.51 | +94.97% | 1,349 | 2,254 | 51.95% |
| SQ240517C00070000 | 2024-05-06 1:37PM EDT | 2024-05-17 | 3.75 | 3.70 | 3.75 | +1.40 | +59.57% | 661 | 5,504 | 47.46% |
| SQ240524C00070000 | 2024-05-06 12:20PM EDT | 2024-05-24 | 4.15 | 4.25 | 4.40 | +1.13 | +37.42% | 71 | 189 | 48.34% |
| SQ240531C00070000 | 2024-05-06 1:07PM EDT | 2024-05-31 | 4.70 | 4.65 | 4.75 | +1.45 | +44.62% | 69 | 430 | 46.14% |
| SQ240607C00070000 | 2024-05-06 11:35AM EDT | 2024-06-07 | 5.00 | 5.10 | 5.85 | +1.15 | +29.87% | 9 | 54 | 54.20% |
| SQ240614C00070000 | 2024-05-06 10:31AM EDT | 2024-06-14 | 5.04 | 5.55 | 5.75 | +0.65 | +14.81% | 3 | 24 | 48.15% |
| SQ240621C00070000 | 2024-05-06 1:34PM EDT | 2024-06-21 | 5.97 | 5.95 | 6.10 | +1.47 | +32.67% | 390 | 5,004 | 47.93% |
| SQ240719C00070000 | 2024-05-06 1:10PM EDT | 2024-07-19 | 7.31 | 7.20 | 7.30 | +1.54 | +26.69% | 146 | 481 | 47.44% |
| SQ240920C00070000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 10.40 | 10.35 | 10.50 | +1.60 | +18.18% | 181 | 1,485 | 53.19% |
| SQ241220C00070000 | 2024-05-06 1:33PM EDT | 2024-12-20 | 13.55 | 13.50 | 13.60 | +1.50 | +12.45% | 6 | 625 | 55.49% |
| SQ250117C00070000 | 2024-05-06 12:38PM EDT | 2025-01-17 | 14.35 | 14.10 | 14.25 | +1.80 | +14.34% | 57 | 1,256 | 55.08% |
| SQ250321C00070000 | 2024-05-06 12:09PM EDT | 2025-03-21 | 16.00 | 15.65 | 16.05 | +1.80 | +12.68% | 1 | 48 | 55.87% |
| SQ250620C00070000 | 2024-05-06 1:28PM EDT | 2025-06-20 | 18.25 | 17.85 | 18.20 | +3.02 | +19.83% | 25 | 341 | 56.83% |
| SQ260116C00070000 | 2024-05-06 11:21AM EDT | 2026-01-16 | 21.85 | 22.00 | 22.40 | +1.35 | +6.59% | 12 | 392 | 58.20% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00070000 | 2024-05-06 1:35PM EDT | 2024-05-10 | 0.62 | 0.61 | 0.64 | -1.42 | -69.61% | 776 | 2,472 | 45.61% |
| SQ240517P00070000 | 2024-05-06 1:18PM EDT | 2024-05-17 | 1.26 | 1.24 | 1.29 | -1.48 | -54.01% | 1,760 | 8,637 | 43.70% |
| SQ240524P00070000 | 2024-05-06 1:19PM EDT | 2024-05-24 | 1.71 | 1.70 | 1.77 | -1.39 | -44.84% | 24 | 73 | 42.68% |
| SQ240531P00070000 | 2024-05-06 1:29PM EDT | 2024-05-31 | 2.02 | 2.03 | 2.14 | -1.38 | -40.59% | 32 | 244 | 41.60% |
| SQ240607P00070000 | 2024-05-06 11:47AM EDT | 2024-06-07 | 2.67 | 2.42 | 2.56 | -0.93 | -25.83% | 8 | 13 | 42.04% |
| SQ240614P00070000 | 2024-05-06 10:31AM EDT | 2024-06-14 | 3.15 | 2.82 | 2.99 | -1.00 | -24.10% | 3 | 6 | 42.92% |
| SQ240621P00070000 | 2024-05-06 1:23PM EDT | 2024-06-21 | 3.07 | 3.10 | 3.20 | -1.41 | -31.47% | 450 | 6,311 | 41.70% |
| SQ240719P00070000 | 2024-05-06 1:17PM EDT | 2024-07-19 | 4.15 | 4.10 | 4.20 | -1.10 | -20.95% | 198 | 847 | 40.97% |
| SQ240920P00070000 | 2024-05-06 1:21PM EDT | 2024-09-20 | 6.60 | 6.60 | 6.75 | -1.15 | -14.84% | 630 | 2,660 | 45.07% |
| SQ241220P00070000 | 2024-05-06 1:23PM EDT | 2024-12-20 | 8.90 | 8.85 | 9.05 | -1.20 | -11.88% | 67 | 348 | 45.40% |
| SQ250117P00070000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 9.30 | 9.30 | 9.45 | -1.20 | -11.43% | 63 | 5,372 | 44.58% |
| SQ250321P00070000 | 2024-05-06 11:14AM EDT | 2025-03-21 | 10.85 | 10.40 | 10.60 | -0.25 | -2.25% | 545 | 211 | 44.38% |
| SQ250620P00070000 | 2024-05-01 2:15PM EDT | 2025-06-20 | 15.36 | 11.85 | 12.45 | 0.00 | - | 6 | 513 | 45.48% |
| SQ260116P00070000 | 2024-05-03 2:03PM EDT | 2026-01-16 | 15.30 | 14.35 | 14.75 | 0.00 | - | 3 | 1,211 | 43.45% |
