Deutsche Märkte öffnen in 8 Stunden 9 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.924,81 -301,04 (-0,51%) CMC Crypto 200
1.367,63 +55,00 (+4,19%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Block, Inc. (SQ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00085000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 159 | 855 | 57.81% |
| SQ240517C00085000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 515 | 11,968 | 46.78% |
| SQ240524C00085000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.44 | +0.10 | +66.67% | 13 | 91 | 50.10% |
| SQ240531C00085000 | 2024-05-06 3:24PM EDT | 2024-05-31 | 0.40 | 0.40 | 0.46 | +0.18 | +81.82% | 26 | 290 | 43.36% |
| SQ240607C00085000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 0.62 | 0.59 | 0.97 | +0.25 | +67.57% | 16 | 42 | 48.49% |
| SQ240621C00085000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.18 | 1.18 | 1.30 | +0.59 | +100.00% | 199 | 6,052 | 45.19% |
| SQ240719C00085000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 2.10 | 2.09 | 2.22 | +0.76 | +56.72% | 170 | 1,746 | 44.67% |
| SQ240920C00085000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 4.70 | 4.85 | 5.00 | +1.04 | +28.42% | 208 | 1,325 | 50.02% |
| SQ241220C00085000 | 2024-05-06 2:37PM EDT | 2024-12-20 | 7.50 | 7.95 | 8.40 | +1.05 | +16.28% | 8 | 1,448 | 52.85% |
| SQ250117C00085000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 8.15 | 8.60 | 8.90 | +0.90 | +12.41% | 68 | 2,081 | 52.24% |
| SQ250321C00085000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 9.43 | 10.10 | 11.10 | 0.00 | - | 24 | 68 | 53.57% |
| SQ250620C00085000 | 2024-05-06 11:27AM EDT | 2025-06-20 | 12.30 | 11.15 | 13.85 | +1.50 | +13.89% | 11 | 1,209 | 53.37% |
| SQ260116C00085000 | 2024-05-06 3:05PM EDT | 2026-01-16 | 16.10 | 15.90 | 18.20 | +1.42 | +9.67% | 1 | 347 | 55.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00085000 | 2024-05-06 10:59AM EDT | 2024-05-10 | 13.35 | 10.90 | 12.05 | +1.46 | +12.28% | 6 | 9 | 105.66% |
| SQ240517P00085000 | 2024-05-06 2:57PM EDT | 2024-05-17 | 12.65 | 10.50 | 12.60 | -0.92 | -6.78% | 1 | 558 | 84.91% |
| SQ240524P00085000 | 2024-04-29 3:00PM EDT | 2024-05-24 | 11.90 | 10.90 | 11.90 | 0.00 | - | - | 1 | 49.81% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 14.76 | 10.10 | 12.10 | 0.00 | - | 2 | 1 | 47.51% |
| SQ240621P00085000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 15.25 | 11.85 | 12.55 | 0.00 | - | 8 | 1,295 | 42.21% |
| SQ240719P00085000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 12.81 | 12.60 | 13.05 | -1.19 | -8.50% | 20 | 678 | 38.65% |
| SQ240920P00085000 | 2024-05-06 10:04AM EDT | 2024-09-20 | 16.00 | 14.60 | 15.25 | -1.53 | -8.73% | 21 | 650 | 42.81% |
| SQ241220P00085000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 17.50 | 16.70 | 17.45 | 0.00 | - | 8 | 885 | 43.24% |
| SQ250117P00085000 | 2024-05-06 10:03AM EDT | 2025-01-17 | 18.35 | 17.10 | 17.80 | -3.05 | -14.25% | 1 | 828 | 42.29% |
| SQ250321P00085000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 19.10 | 17.45 | 19.55 | 0.00 | - | - | 31 | 44.39% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 20.95 | 19.05 | 20.70 | 0.00 | - | 1 | 76 | 42.89% |
| SQ260116P00085000 | 2024-04-17 1:44PM EDT | 2026-01-16 | 23.65 | 20.35 | 23.80 | 0.00 | - | 4 | 374 | 43.01% |
