Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,26(-0,57%)
StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,23-1,18 (-1,49%)
Börsenschluss: 4:00PM EST
Callsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE210122C00064000 | 2021-01-06 3:12PM EST | 64.00 | 14.63 | 13.90 | 14.60 | 0.00 | - | 66 | 58 | 67.19% |
| STNE210122C00070000 | 2021-01-15 11:15AM EST | 70.00 | 7.35 | 7.90 | 9.00 | -0.45 | -5.77% | 1 | 3 | 62.31% |
| STNE210122C00072000 | 2020-12-14 9:38AM EST | 72.00 | 7.60 | 7.70 | 8.40 | 0.00 | - | 2 | 2 | 110.11% |
| STNE210122C00073000 | 2020-12-28 9:30AM EST | 73.00 | 14.00 | 5.10 | 6.00 | 0.00 | - | 10 | 10 | 66.89% |
| STNE210122C00074000 | 2021-01-14 9:38AM EST | 74.00 | 11.50 | 4.50 | 4.90 | 0.00 | - | 5 | 2 | 55.42% |
| STNE210122C00075000 | 2021-01-06 12:26PM EST | 75.00 | 6.25 | 3.70 | 4.70 | 0.00 | - | 1 | 0 | 56.69% |
| STNE210122C00076000 | 2020-12-04 1:46PM EST | 76.00 | 4.20 | 8.90 | 9.40 | 0.00 | - | 2 | 2 | 203.03% |
| STNE210122C00077000 | 2021-01-15 1:25PM EST | 77.00 | 3.22 | 2.35 | 2.95 | -3.09 | -48.97% | 1 | 7 | 57.52% |
| STNE210122C00078000 | 2021-01-15 1:25PM EST | 78.00 | 2.57 | 1.80 | 2.05 | -1.42 | -35.59% | 11 | 42 | 48.39% |
| STNE210122C00079000 | 2021-01-14 9:39AM EST | 79.00 | 3.40 | 2.20 | 2.85 | +0.45 | +15.25% | 5 | 7 | 71.97% |
| STNE210122C00080000 | 2021-01-15 1:56PM EST | 80.00 | 1.46 | 0.95 | 1.15 | -0.44 | -23.16% | 20 | 52 | 47.12% |
| STNE210122C00081000 | 2021-01-15 3:20PM EST | 81.00 | 0.75 | 0.70 | 0.95 | -0.75 | -50.00% | 11 | 25 | 50.20% |
| STNE210122C00082000 | 2021-01-14 2:53PM EST | 82.00 | 1.15 | 0.45 | 0.75 | 0.00 | - | 4 | 72 | 51.86% |
| STNE210122C00083000 | 2021-01-14 2:03PM EST | 83.00 | 0.50 | 0.30 | 0.45 | -0.34 | -40.48% | 8 | 33 | 48.24% |
| STNE210122C00084000 | 2021-01-15 11:59AM EST | 84.00 | 0.31 | 0.20 | 0.40 | -0.65 | -67.71% | 1 | 11 | 52.20% |
| STNE210122C00085000 | 2021-01-15 2:08PM EST | 85.00 | 0.25 | 0.10 | 0.35 | -0.50 | -66.67% | 14 | 33 | 55.57% |
| STNE210122C00086000 | 2021-01-15 12:51PM EST | 86.00 | 0.20 | 0.10 | 0.25 | -0.50 | -71.43% | 4 | 5 | 50.88% |
| STNE210122C00087000 | 2021-01-15 9:41AM EST | 87.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 12 | 9 | 67.38% |
| STNE210122C00088000 | 2021-01-08 2:39PM EST | 88.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 68.26% |
| STNE210122C00089000 | 2021-01-06 1:49PM EST | 89.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 71.48% |
| STNE210122C00090000 | 2021-01-15 3:44PM EST | 90.00 | 0.05 | 0.00 | 0.50 | -0.30 | -85.71% | 7 | 23 | 74.32% |
| STNE210122C00091000 | 2021-01-06 11:40AM EST | 91.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 74.90% |
| STNE210122C00095000 | 2021-01-11 9:30AM EST | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 83.20% |
| STNE210122C00100000 | 2021-01-06 11:32AM EST | 100.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 53 | 96.88% |
Putsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE210122P00050000 | 2020-12-07 9:36AM EST | 50.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 2 | 163.28% |
| STNE210122P00065000 | 2020-12-18 6:21PM EST | 65.00 | 2.08 | 0.00 | 0.30 | 0.00 | - | - | 10 | 85.94% |
| STNE210122P00066000 | 2020-12-18 6:21PM EST | 66.00 | 2.33 | 0.00 | 0.35 | 0.00 | - | - | 10 | 82.62% |
| STNE210122P00068000 | 2021-01-05 10:59AM EST | 68.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 10 | 16 | 68.56% |
| STNE210122P00069000 | 2021-01-06 2:29PM EST | 69.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 6 | 1 | 70.51% |
| STNE210122P00070000 | 2021-01-15 9:33AM EST | 70.00 | 0.20 | 0.00 | 0.60 | +0.03 | +17.65% | 2 | 3 | 67.38% |
| STNE210122P00071000 | 2021-01-11 10:03AM EST | 71.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 1 | 0 | 65.04% |
| STNE210122P00072000 | 2021-01-15 1:50PM EST | 72.00 | 0.20 | 0.10 | 0.65 | -0.95 | -82.61% | 7 | 101 | 58.20% |
| STNE210122P00073000 | 2021-01-15 12:50PM EST | 73.00 | 0.35 | 0.25 | 0.75 | -0.43 | -55.13% | 3 | 76 | 56.64% |
| STNE210122P00074000 | 2021-01-15 1:17PM EST | 74.00 | 0.45 | 0.40 | 0.65 | -0.60 | -57.14% | 3 | 12 | 50.20% |
| STNE210122P00075000 | 2021-01-15 3:11PM EST | 75.00 | 0.60 | 0.55 | 0.80 | -0.10 | -14.29% | 19 | 397 | 51.47% |
| STNE210122P00076000 | 2021-01-15 2:03PM EST | 76.00 | 0.75 | 0.75 | 1.20 | -0.15 | -16.67% | 13 | 31 | 54.05% |
| STNE210122P00077000 | 2021-01-15 3:49PM EST | 77.00 | 1.30 | 1.15 | 1.40 | +0.20 | +18.18% | 6 | 43 | 49.22% |
| STNE210122P00078000 | 2021-01-14 3:22PM EST | 78.00 | 1.60 | 1.55 | 2.15 | 0.00 | - | 45 | 22 | 56.64% |
| STNE210122P00079000 | 2021-01-15 3:57PM EST | 79.00 | 2.10 | 2.10 | 2.55 | -0.12 | -5.41% | 301 | 0 | 53.32% |
| STNE210122P00080000 | 2021-01-15 1:35PM EST | 80.00 | 2.77 | 2.65 | 3.00 | +0.17 | +6.54% | 215 | 223 | 49.22% |
| STNE210122P00081000 | 2021-01-15 1:35PM EST | 81.00 | 3.20 | 3.40 | 3.70 | -0.80 | -20.00% | 202 | 6 | 49.61% |
| STNE210122P00082000 | 2021-01-14 11:43AM EST | 82.00 | 3.70 | 4.10 | 4.60 | 0.00 | - | 2 | 25 | 54.30% |
| STNE210122P00083000 | 2021-01-14 2:48PM EST | 83.00 | 4.65 | 4.90 | 5.70 | 0.00 | - | 11 | 36 | 51.22% |
| STNE210122P00084000 | 2021-01-15 9:36AM EST | 84.00 | 6.50 | 5.70 | 6.60 | +1.66 | +34.30% | 1 | 8 | 51.37% |
| STNE210122P00085000 | 2021-01-15 2:40PM EST | 85.00 | 7.08 | 6.60 | 7.50 | +0.78 | +12.38% | 4 | 15 | 52.15% |
| STNE210122P00086000 | 2021-01-08 1:43PM EST | 86.00 | 8.10 | 7.80 | 8.10 | 0.00 | - | 1 | 0 | 51.17% |
| STNE210122P00089000 | 2021-01-11 12:17PM EST | 89.00 | 9.80 | 9.30 | 10.10 | 0.00 | - | - | 20 | 0.00% |
| STNE210122P00090000 | 2020-12-21 1:17PM EST | 90.00 | 7.60 | 11.30 | 12.30 | 0.00 | - | - | 1 | 50.78% |
| STNE210122P00100000 | 2021-01-06 11:32AM EST | 100.00 | 19.80 | 21.40 | 22.20 | 0.00 | - | 1 | 1 | 82.03% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
