Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.923,95 -249,57 (-0,42%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00095000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 28 | 376 | 100.00% |
| SQ240517C00095000 | 2024-05-06 1:35PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 118 | 3,936 | 60.55% |
| SQ240524C00095000 | 2024-05-03 10:20AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | 0.00 | - | 9 | 55 | 50.00% |
| SQ240531C00095000 | 2024-05-06 12:12PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.11 | 0.00 | - | 9 | 159 | 49.51% |
| SQ240607C00095000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.11 | 0.06 | 0.19 | +0.02 | +22.22% | 2 | 24 | 48.34% |
| SQ240621C00095000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.33 | 0.16 | 0.32 | +0.19 | +135.71% | 39 | 2,718 | 44.92% |
| SQ240719C00095000 | 2024-05-06 3:46PM EDT | 2024-07-19 | 0.71 | 0.72 | 0.88 | +0.23 | +47.92% | 17 | 1,014 | 45.46% |
| SQ240920C00095000 | 2024-05-06 3:07PM EDT | 2024-09-20 | 2.50 | 2.58 | 2.87 | +0.25 | +11.11% | 34 | 2,813 | 49.85% |
| SQ241220C00095000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 5.30 | 5.30 | 5.45 | +0.90 | +20.45% | 15 | 357 | 51.23% |
| SQ250117C00095000 | 2024-05-06 11:31AM EDT | 2025-01-17 | 5.30 | 5.75 | 6.30 | +0.15 | +2.91% | 35 | 2,000 | 51.22% |
| SQ250321C00095000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 6.90 | 7.55 | 8.25 | +0.05 | +0.73% | 4 | 168 | 53.09% |
| SQ250620C00095000 | 2024-05-06 3:50PM EDT | 2025-06-20 | 9.83 | 9.55 | 9.90 | +1.43 | +17.02% | 18 | 500 | 52.86% |
| SQ260116C00095000 | 2024-05-03 3:15PM EDT | 2026-01-16 | 12.13 | 12.15 | 14.45 | 0.00 | - | 3 | 485 | 52.40% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00095000 | 2024-05-03 10:39AM EDT | 2024-05-10 | 22.70 | 21.10 | 23.35 | 0.00 | - | 6 | 0 | 168.85% |
| SQ240517P00095000 | 2024-05-06 1:28PM EDT | 2024-05-17 | 22.40 | 20.35 | 22.60 | +1.15 | +5.41% | 3 | 3 | 50.00% |
| SQ240531P00095000 | 2024-04-16 9:30AM EDT | 2024-05-31 | 22.90 | 20.20 | 22.25 | 0.00 | - | - | 1 | 74.71% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 24.98 | 21.05 | 21.95 | 0.00 | - | 1 | 17 | 49.17% |
| SQ240719P00095000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 23.20 | 21.25 | 21.95 | -5.05 | -17.88% | 25 | 49 | 38.97% |
| SQ240920P00095000 | 2024-05-03 10:48AM EDT | 2024-09-20 | 23.70 | 22.40 | 23.00 | 0.00 | - | 140 | 410 | 39.65% |
| SQ241220P00095000 | 2024-05-03 9:37AM EDT | 2024-12-20 | 23.25 | 24.00 | 24.65 | 0.00 | - | 8 | 112 | 40.38% |
| SQ250117P00095000 | 2024-05-06 10:03AM EDT | 2025-01-17 | 25.75 | 24.35 | 25.00 | +0.05 | +0.19% | 1 | 153 | 39.84% |
| SQ250620P00095000 | 2024-03-08 12:29PM EDT | 2025-06-20 | 25.32 | 26.15 | 26.50 | 0.00 | - | 2 | 3 | 37.06% |
| SQ260116P00095000 | 2024-03-27 11:14AM EDT | 2026-01-16 | 26.35 | 29.05 | 30.35 | 0.00 | - | 8 | 8 | 40.79% |
