Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.806,80 +131,12 (+0,34%) Gold
2.334,70 +26,10 (+1,13%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.681,18 -938,25 (-1,57%)
Block, Inc. (SQ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00080000 | 2024-05-06 1:19PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 902 | 3,351 | 51.56% |
| SQ240517C00080000 | 2024-05-06 1:44PM EDT | 2024-05-17 | 0.34 | 0.32 | 0.34 | +0.12 | +60.00% | 525 | 10,099 | 45.12% |
| SQ240524C00080000 | 2024-05-06 1:40PM EDT | 2024-05-24 | 0.65 | 0.63 | 0.68 | +0.25 | +62.50% | 279 | 722 | 44.70% |
| SQ240531C00080000 | 2024-05-06 1:33PM EDT | 2024-05-31 | 0.93 | 0.90 | 0.92 | +0.28 | +43.08% | 531 | 265 | 42.73% |
| SQ240607C00080000 | 2024-05-06 1:10PM EDT | 2024-06-07 | 1.26 | 1.21 | 1.27 | +0.49 | +63.64% | 52 | 82 | 43.29% |
| SQ240614C00080000 | 2024-05-06 12:52PM EDT | 2024-06-14 | 1.50 | 1.59 | 1.72 | +0.35 | +30.43% | 82 | 22 | 45.09% |
| SQ240621C00080000 | 2024-05-06 1:26PM EDT | 2024-06-21 | 2.00 | 1.87 | 1.95 | +0.70 | +53.85% | 639 | 5,931 | 44.21% |
| SQ240719C00080000 | 2024-05-06 1:34PM EDT | 2024-07-19 | 2.98 | 2.98 | 3.05 | +0.75 | +33.63% | 301 | 1,802 | 44.36% |
| SQ240920C00080000 | 2024-05-06 1:39PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.00 | +1.00 | +20.00% | 100 | 3,791 | 49.94% |
| SQ241220C00080000 | 2024-05-06 1:48PM EDT | 2024-12-20 | 9.22 | 9.10 | 9.30 | +1.17 | +14.48% | 45 | 536 | 52.82% |
| SQ250117C00080000 | 2024-05-06 12:23PM EDT | 2025-01-17 | 9.85 | 9.80 | 10.05 | +1.26 | +14.67% | 60 | 3,662 | 52.85% |
| SQ250321C00080000 | 2024-05-06 11:35AM EDT | 2025-03-21 | 11.55 | 11.45 | 11.85 | +1.45 | +14.36% | 5 | 69 | 53.74% |
| SQ250620C00080000 | 2024-05-06 9:36AM EDT | 2025-06-20 | 13.00 | 13.25 | 14.00 | +0.49 | +3.92% | 1 | 2,183 | 53.88% |
| SQ260116C00080000 | 2024-05-06 1:03PM EDT | 2026-01-16 | 18.20 | 17.60 | 18.40 | +1.85 | +11.31% | 17 | 4,193 | 55.61% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00080000 | 2024-05-06 12:48PM EDT | 2024-05-10 | 7.53 | 7.50 | 7.95 | -2.92 | -27.94% | 7 | 69 | 58.01% |
| SQ240517P00080000 | 2024-05-06 12:26PM EDT | 2024-05-17 | 7.97 | 7.30 | 8.00 | -2.61 | -24.67% | 19 | 4,109 | 48.73% |
| SQ240524P00080000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 10.59 | 7.95 | 8.70 | 0.00 | - | 3 | 22 | 54.49% |
| SQ240531P00080000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 6.90 | 7.35 | 8.55 | 0.00 | - | 6 | 36 | 43.99% |
| SQ240621P00080000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 11.13 | 8.75 | 9.15 | 0.00 | - | 14 | 2,570 | 40.11% |
| SQ240719P00080000 | 2024-05-03 11:06AM EDT | 2024-07-19 | 10.50 | 9.80 | 9.95 | 0.00 | - | 6 | 610 | 38.84% |
| SQ240920P00080000 | 2024-05-06 12:39PM EDT | 2024-09-20 | 12.10 | 12.10 | 12.30 | -2.07 | -14.61% | 121 | 582 | 42.71% |
| SQ241220P00080000 | 2024-05-06 12:51PM EDT | 2024-12-20 | 14.40 | 14.35 | 14.55 | -1.80 | -11.11% | 30 | 1,349 | 43.16% |
| SQ250117P00080000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 16.11 | 14.75 | 14.95 | 0.00 | - | 21 | 4,425 | 42.40% |
| SQ250321P00080000 | 2024-05-06 1:08PM EDT | 2025-03-21 | 16.07 | 15.90 | 16.20 | -0.13 | -0.80% | 1 | 45 | 42.64% |
| SQ250620P00080000 | 2024-04-17 9:34AM EDT | 2025-06-20 | 17.75 | 16.15 | 18.00 | 0.00 | - | 4 | 147 | 43.49% |
| SQ260116P00080000 | 2024-05-03 9:34AM EDT | 2026-01-16 | 19.35 | 19.45 | 20.25 | 0.00 | - | 2 | 122 | 41.37% |
