Deutsche Märkte schließen in 48 Minuten

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,50+2,42 (+4,24%)
Ab 10:42AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE201023C000300002020-10-01 10:40AM EDT30.0024.1526.5031.400.00-40610.94%
STNE201023C000460002020-09-22 10:03AM EDT46.007.2110.7015.400.00--0300.39%
STNE201023C000485002020-09-16 10:10AM EDT48.508.007.4011.800.00-11186.82%
STNE201023C000490002020-09-08 2:53PM EDT49.004.007.709.800.00-880.00%
STNE201023C000495002020-10-15 3:54PM EDT49.508.457.7011.600.00-19226.07%
STNE201023C000500002020-10-16 2:44PM EDT50.007.307.7010.500.00-19180.86%
STNE201023C000505002020-10-06 10:11AM EDT50.505.706.1010.000.00-222174.02%
STNE201023C000510002020-10-05 9:48AM EDT51.004.106.109.300.00-11153.91%
STNE201023C000515002020-10-15 11:04AM EDT51.505.717.108.100.00-5815083.59%
STNE201023C000520002020-10-06 11:32AM EDT52.005.005.107.900.00-1212111.52%
STNE201023C000525002020-10-07 3:01PM EDT52.505.704.307.400.00-217105.86%
STNE201023C000530002020-09-30 1:02PM EDT53.002.753.507.500.00-125139.65%
STNE201023C000535002020-10-07 2:29PM EDT53.504.953.406.400.00-82994.34%
STNE201023C000540002020-10-16 11:30AM EDT54.005.002.905.600.00-24560.74%
STNE201023C000545002020-10-05 3:34PM EDT54.502.304.305.100.00-42756.25%
STNE201023C000550002020-10-20 10:08AM EDT55.004.323.904.70+0.93+27.43%54761.72%
STNE201023C000555002020-10-20 9:30AM EDT55.502.202.804.20-0.80-26.67%12556.45%
STNE201023C000560002020-10-15 10:33AM EDT56.002.652.953.800.00-13358.50%
STNE201023C000565002020-10-19 3:21PM EDT56.501.302.353.100.00-65937.50%
STNE201023C000570002020-10-19 3:59PM EDT57.001.252.202.600.00-35432.62%
STNE201023C000575002020-10-19 2:52PM EDT57.500.991.902.250.00-2811737.89%
STNE201023C000580002020-10-20 9:44AM EDT58.001.551.601.90+0.11+7.64%13610739.55%
STNE201023C000590002020-10-20 9:54AM EDT59.001.011.101.25+0.21+26.25%53339.60%
STNE201023C000600002020-10-19 3:39PM EDT60.000.310.600.85+0.11+55.00%24543.36%
STNE201023C000610002020-10-20 9:46AM EDT61.000.300.300.45-0.07-18.92%134241.02%
STNE201023C000620002020-10-20 10:21AM EDT62.000.200.150.25+0.10+100.00%41041.99%
STNE201023C000630002020-10-19 12:43PM EDT63.000.100.004.500.00-41146.48%
STNE201023C000650002020-10-19 11:22AM EDT65.000.030.000.400.00-23165.63%
STNE201023C000700002020-09-21 12:02AM EDT70.000.250.000.200.00--289.26%
Putsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE201023P000350002020-09-21 10:14AM EDT35.000.170.000.050.00--2209.38%
STNE201023P000400002020-09-22 2:05PM EDT40.000.240.000.050.00--2160.94%
STNE201023P000450002020-10-05 10:11AM EDT45.000.400.000.400.00-112165.23%
STNE201023P000460002020-10-13 11:07AM EDT46.000.100.000.400.00-111154.30%
STNE201023P000465002020-09-30 10:39AM EDT46.500.500.000.400.00-222149.22%
STNE201023P000470002020-09-21 3:13PM EDT47.000.050.000.400.00-118143.75%
STNE201023P000475002020-09-29 1:31PM EDT47.500.800.000.400.00-414138.67%
STNE201023P000480002020-10-06 11:30AM EDT48.000.250.000.100.00-717103.13%
STNE201023P000485002020-09-29 1:30PM EDT48.501.050.000.400.00-212128.13%
STNE201023P000490002020-10-14 9:30AM EDT49.000.010.000.250.00-2040111.33%
STNE201023P000495002020-10-05 1:48PM EDT49.500.080.000.250.00-411106.64%
STNE201023P000500002020-10-14 9:30AM EDT50.000.030.000.250.00-2046101.95%
STNE201023P000505002020-10-06 11:01AM EDT50.500.550.000.350.00-423104.30%
STNE201023P000510002020-10-07 1:44PM EDT51.000.380.000.250.00-25492.19%
STNE201023P000515002020-10-14 9:59AM EDT51.500.100.000.300.00-8010691.02%
STNE201023P000520002020-10-14 12:36PM EDT52.000.200.000.400.00-106292.38%
STNE201023P000525002020-10-08 10:36AM EDT52.500.670.000.400.00-14387.30%
STNE201023P000530002020-10-16 10:05AM EDT53.000.150.000.300.00-558476.56%
STNE201023P000535002020-10-06 10:30AM EDT53.501.350.000.300.00-24171.68%
STNE201023P000540002020-10-19 2:21PM EDT54.000.150.001.950.00-537124.32%
STNE201023P000545002020-10-12 2:09PM EDT54.500.350.050.150.00-43556.25%
STNE201023P000550002020-10-19 1:18PM EDT55.000.170.050.300.00-1311059.38%
STNE201023P000555002020-10-19 2:40PM EDT55.500.580.100.25+0.08+16.00%632054.30%
STNE201023P000560002020-10-20 9:30AM EDT56.000.740.200.30-0.01-1.33%303054.98%
STNE201023P000565002020-10-19 1:25PM EDT56.500.450.250.400.00-52254.30%
STNE201023P000570002020-10-19 3:59PM EDT57.001.100.350.500.00-155954.00%
STNE201023P000575002020-10-19 1:18PM EDT57.501.340.500.650.00-122855.08%
STNE201023P000580002020-10-20 9:30AM EDT58.001.430.650.85+0.39+37.50%11255.91%
STNE201023P000590002020-10-20 9:46AM EDT59.001.201.051.25+0.25+26.32%4856.01%
STNE201023P000600002020-10-19 12:54PM EDT60.001.751.601.800.00-4757.57%