Deutsche Märkte schließen in 48 Minuten
DAX
12.783,19-71,47(-0,56%)Euro Stoxx 50
3.237,58-4,93(-0,15%)Dow Jones 30
28.397,12+201,70(+0,72%)
StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,50+2,42 (+4,24%)
Ab 10:42AM EDT. Markt geöffnet.
Callsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE201023C00030000 | 2020-10-01 10:40AM EDT | 30.00 | 24.15 | 26.50 | 31.40 | 0.00 | - | 4 | 0 | 610.94% |
| STNE201023C00046000 | 2020-09-22 10:03AM EDT | 46.00 | 7.21 | 10.70 | 15.40 | 0.00 | - | - | 0 | 300.39% |
| STNE201023C00048500 | 2020-09-16 10:10AM EDT | 48.50 | 8.00 | 7.40 | 11.80 | 0.00 | - | 1 | 1 | 186.82% |
| STNE201023C00049000 | 2020-09-08 2:53PM EDT | 49.00 | 4.00 | 7.70 | 9.80 | 0.00 | - | 8 | 8 | 0.00% |
| STNE201023C00049500 | 2020-10-15 3:54PM EDT | 49.50 | 8.45 | 7.70 | 11.60 | 0.00 | - | 1 | 9 | 226.07% |
| STNE201023C00050000 | 2020-10-16 2:44PM EDT | 50.00 | 7.30 | 7.70 | 10.50 | 0.00 | - | 1 | 9 | 180.86% |
| STNE201023C00050500 | 2020-10-06 10:11AM EDT | 50.50 | 5.70 | 6.10 | 10.00 | 0.00 | - | 2 | 22 | 174.02% |
| STNE201023C00051000 | 2020-10-05 9:48AM EDT | 51.00 | 4.10 | 6.10 | 9.30 | 0.00 | - | 1 | 1 | 153.91% |
| STNE201023C00051500 | 2020-10-15 11:04AM EDT | 51.50 | 5.71 | 7.10 | 8.10 | 0.00 | - | 58 | 150 | 83.59% |
| STNE201023C00052000 | 2020-10-06 11:32AM EDT | 52.00 | 5.00 | 5.10 | 7.90 | 0.00 | - | 12 | 12 | 111.52% |
| STNE201023C00052500 | 2020-10-07 3:01PM EDT | 52.50 | 5.70 | 4.30 | 7.40 | 0.00 | - | 2 | 17 | 105.86% |
| STNE201023C00053000 | 2020-09-30 1:02PM EDT | 53.00 | 2.75 | 3.50 | 7.50 | 0.00 | - | 1 | 25 | 139.65% |
| STNE201023C00053500 | 2020-10-07 2:29PM EDT | 53.50 | 4.95 | 3.40 | 6.40 | 0.00 | - | 8 | 29 | 94.34% |
| STNE201023C00054000 | 2020-10-16 11:30AM EDT | 54.00 | 5.00 | 2.90 | 5.60 | 0.00 | - | 2 | 45 | 60.74% |
| STNE201023C00054500 | 2020-10-05 3:34PM EDT | 54.50 | 2.30 | 4.30 | 5.10 | 0.00 | - | 4 | 27 | 56.25% |
| STNE201023C00055000 | 2020-10-20 10:08AM EDT | 55.00 | 4.32 | 3.90 | 4.70 | +0.93 | +27.43% | 5 | 47 | 61.72% |
| STNE201023C00055500 | 2020-10-20 9:30AM EDT | 55.50 | 2.20 | 2.80 | 4.20 | -0.80 | -26.67% | 1 | 25 | 56.45% |
| STNE201023C00056000 | 2020-10-15 10:33AM EDT | 56.00 | 2.65 | 2.95 | 3.80 | 0.00 | - | 1 | 33 | 58.50% |
| STNE201023C00056500 | 2020-10-19 3:21PM EDT | 56.50 | 1.30 | 2.35 | 3.10 | 0.00 | - | 6 | 59 | 37.50% |
| STNE201023C00057000 | 2020-10-19 3:59PM EDT | 57.00 | 1.25 | 2.20 | 2.60 | 0.00 | - | 3 | 54 | 32.62% |
| STNE201023C00057500 | 2020-10-19 2:52PM EDT | 57.50 | 0.99 | 1.90 | 2.25 | 0.00 | - | 28 | 117 | 37.89% |
| STNE201023C00058000 | 2020-10-20 9:44AM EDT | 58.00 | 1.55 | 1.60 | 1.90 | +0.11 | +7.64% | 136 | 107 | 39.55% |
| STNE201023C00059000 | 2020-10-20 9:54AM EDT | 59.00 | 1.01 | 1.10 | 1.25 | +0.21 | +26.25% | 5 | 33 | 39.60% |
| STNE201023C00060000 | 2020-10-19 3:39PM EDT | 60.00 | 0.31 | 0.60 | 0.85 | +0.11 | +55.00% | 2 | 45 | 43.36% |
| STNE201023C00061000 | 2020-10-20 9:46AM EDT | 61.00 | 0.30 | 0.30 | 0.45 | -0.07 | -18.92% | 13 | 42 | 41.02% |
| STNE201023C00062000 | 2020-10-20 10:21AM EDT | 62.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 4 | 10 | 41.99% |
| STNE201023C00063000 | 2020-10-19 12:43PM EDT | 63.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 4 | 1 | 146.48% |
| STNE201023C00065000 | 2020-10-19 11:22AM EDT | 65.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 31 | 65.63% |
| STNE201023C00070000 | 2020-09-21 12:02AM EDT | 70.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 2 | 89.26% |
Putsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE201023P00035000 | 2020-09-21 10:14AM EDT | 35.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 2 | 209.38% |
| STNE201023P00040000 | 2020-09-22 2:05PM EDT | 40.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | - | 2 | 160.94% |
| STNE201023P00045000 | 2020-10-05 10:11AM EDT | 45.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 165.23% |
| STNE201023P00046000 | 2020-10-13 11:07AM EDT | 46.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 154.30% |
| STNE201023P00046500 | 2020-09-30 10:39AM EDT | 46.50 | 0.50 | 0.00 | 0.40 | 0.00 | - | 2 | 22 | 149.22% |
| STNE201023P00047000 | 2020-09-21 3:13PM EDT | 47.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 143.75% |
| STNE201023P00047500 | 2020-09-29 1:31PM EDT | 47.50 | 0.80 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 138.67% |
| STNE201023P00048000 | 2020-10-06 11:30AM EDT | 48.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 103.13% |
| STNE201023P00048500 | 2020-09-29 1:30PM EDT | 48.50 | 1.05 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 128.13% |
| STNE201023P00049000 | 2020-10-14 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 40 | 111.33% |
| STNE201023P00049500 | 2020-10-05 1:48PM EDT | 49.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 11 | 106.64% |
| STNE201023P00050000 | 2020-10-14 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 20 | 46 | 101.95% |
| STNE201023P00050500 | 2020-10-06 11:01AM EDT | 50.50 | 0.55 | 0.00 | 0.35 | 0.00 | - | 4 | 23 | 104.30% |
| STNE201023P00051000 | 2020-10-07 1:44PM EDT | 51.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 54 | 92.19% |
| STNE201023P00051500 | 2020-10-14 9:59AM EDT | 51.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 80 | 106 | 91.02% |
| STNE201023P00052000 | 2020-10-14 12:36PM EDT | 52.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 62 | 92.38% |
| STNE201023P00052500 | 2020-10-08 10:36AM EDT | 52.50 | 0.67 | 0.00 | 0.40 | 0.00 | - | 1 | 43 | 87.30% |
| STNE201023P00053000 | 2020-10-16 10:05AM EDT | 53.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 55 | 84 | 76.56% |
| STNE201023P00053500 | 2020-10-06 10:30AM EDT | 53.50 | 1.35 | 0.00 | 0.30 | 0.00 | - | 2 | 41 | 71.68% |
| STNE201023P00054000 | 2020-10-19 2:21PM EDT | 54.00 | 0.15 | 0.00 | 1.95 | 0.00 | - | 5 | 37 | 124.32% |
| STNE201023P00054500 | 2020-10-12 2:09PM EDT | 54.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | 4 | 35 | 56.25% |
| STNE201023P00055000 | 2020-10-19 1:18PM EDT | 55.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 13 | 110 | 59.38% |
| STNE201023P00055500 | 2020-10-19 2:40PM EDT | 55.50 | 0.58 | 0.10 | 0.25 | +0.08 | +16.00% | 63 | 20 | 54.30% |
| STNE201023P00056000 | 2020-10-20 9:30AM EDT | 56.00 | 0.74 | 0.20 | 0.30 | -0.01 | -1.33% | 30 | 30 | 54.98% |
| STNE201023P00056500 | 2020-10-19 1:25PM EDT | 56.50 | 0.45 | 0.25 | 0.40 | 0.00 | - | 5 | 22 | 54.30% |
| STNE201023P00057000 | 2020-10-19 3:59PM EDT | 57.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 15 | 59 | 54.00% |
| STNE201023P00057500 | 2020-10-19 1:18PM EDT | 57.50 | 1.34 | 0.50 | 0.65 | 0.00 | - | 12 | 28 | 55.08% |
| STNE201023P00058000 | 2020-10-20 9:30AM EDT | 58.00 | 1.43 | 0.65 | 0.85 | +0.39 | +37.50% | 1 | 12 | 55.91% |
| STNE201023P00059000 | 2020-10-20 9:46AM EDT | 59.00 | 1.20 | 1.05 | 1.25 | +0.25 | +26.32% | 4 | 8 | 56.01% |
| STNE201023P00060000 | 2020-10-19 12:54PM EDT | 60.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 4 | 7 | 57.57% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
