Deutsche Märkte geschlossen

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,23-1,18 (-1,49%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE210122C000640002021-01-06 3:12PM EST64.0014.6313.9014.600.00-665867.19%
STNE210122C000700002021-01-15 11:15AM EST70.007.357.909.00-0.45-5.77%1362.31%
STNE210122C000720002020-12-14 9:38AM EST72.007.607.708.400.00-22110.11%
STNE210122C000730002020-12-28 9:30AM EST73.0014.005.106.000.00-101066.89%
STNE210122C000740002021-01-14 9:38AM EST74.0011.504.504.900.00-5255.42%
STNE210122C000750002021-01-06 12:26PM EST75.006.253.704.700.00-1056.69%
STNE210122C000760002020-12-04 1:46PM EST76.004.208.909.400.00-22203.03%
STNE210122C000770002021-01-15 1:25PM EST77.003.222.352.95-3.09-48.97%1757.52%
STNE210122C000780002021-01-15 1:25PM EST78.002.571.802.05-1.42-35.59%114248.39%
STNE210122C000790002021-01-14 9:39AM EST79.003.402.202.85+0.45+15.25%5771.97%
STNE210122C000800002021-01-15 1:56PM EST80.001.460.951.15-0.44-23.16%205247.12%
STNE210122C000810002021-01-15 3:20PM EST81.000.750.700.95-0.75-50.00%112550.20%
STNE210122C000820002021-01-14 2:53PM EST82.001.150.450.750.00-47251.86%
STNE210122C000830002021-01-14 2:03PM EST83.000.500.300.45-0.34-40.48%83348.24%
STNE210122C000840002021-01-15 11:59AM EST84.000.310.200.40-0.65-67.71%11152.20%
STNE210122C000850002021-01-15 2:08PM EST85.000.250.100.35-0.50-66.67%143355.57%
STNE210122C000860002021-01-15 12:51PM EST86.000.200.100.25-0.50-71.43%4550.88%
STNE210122C000870002021-01-15 9:41AM EST87.000.200.050.700.00-12967.38%
STNE210122C000880002021-01-08 2:39PM EST88.000.500.000.600.00-1068.26%
STNE210122C000890002021-01-06 1:49PM EST89.000.700.000.550.00-2371.48%
STNE210122C000900002021-01-15 3:44PM EST90.000.050.000.50-0.30-85.71%72374.32%
STNE210122C000910002021-01-06 11:40AM EST91.000.500.000.400.00-2374.90%
STNE210122C000950002021-01-11 9:30AM EST95.000.150.000.250.00-3883.20%
STNE210122C001000002021-01-06 11:32AM EST100.000.200.000.200.00-15396.88%
Putsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE210122P000500002020-12-07 9:36AM EST50.000.400.000.150.00--2163.28%
STNE210122P000650002020-12-18 6:21PM EST65.002.080.000.300.00--1085.94%
STNE210122P000660002020-12-18 6:21PM EST66.002.330.000.350.00--1082.62%
STNE210122P000680002021-01-05 10:59AM EST68.000.380.000.300.00-101668.56%
STNE210122P000690002021-01-06 2:29PM EST69.000.450.000.500.00-6170.51%
STNE210122P000700002021-01-15 9:33AM EST70.000.200.000.60+0.03+17.65%2367.38%
STNE210122P000710002021-01-11 10:03AM EST71.000.500.050.700.00-1065.04%
STNE210122P000720002021-01-15 1:50PM EST72.000.200.100.65-0.95-82.61%710158.20%
STNE210122P000730002021-01-15 12:50PM EST73.000.350.250.75-0.43-55.13%37656.64%
STNE210122P000740002021-01-15 1:17PM EST74.000.450.400.65-0.60-57.14%31250.20%
STNE210122P000750002021-01-15 3:11PM EST75.000.600.550.80-0.10-14.29%1939751.47%
STNE210122P000760002021-01-15 2:03PM EST76.000.750.751.20-0.15-16.67%133154.05%
STNE210122P000770002021-01-15 3:49PM EST77.001.301.151.40+0.20+18.18%64349.22%
STNE210122P000780002021-01-14 3:22PM EST78.001.601.552.150.00-452256.64%
STNE210122P000790002021-01-15 3:57PM EST79.002.102.102.55-0.12-5.41%301053.32%
STNE210122P000800002021-01-15 1:35PM EST80.002.772.653.00+0.17+6.54%21522349.22%
STNE210122P000810002021-01-15 1:35PM EST81.003.203.403.70-0.80-20.00%202649.61%
STNE210122P000820002021-01-14 11:43AM EST82.003.704.104.600.00-22554.30%
STNE210122P000830002021-01-14 2:48PM EST83.004.654.905.700.00-113651.22%
STNE210122P000840002021-01-15 9:36AM EST84.006.505.706.60+1.66+34.30%1851.37%
STNE210122P000850002021-01-15 2:40PM EST85.007.086.607.50+0.78+12.38%41552.15%
STNE210122P000860002021-01-08 1:43PM EST86.008.107.808.100.00-1051.17%
STNE210122P000890002021-01-11 12:17PM EST89.009.809.3010.100.00--200.00%
STNE210122P000900002020-12-21 1:17PM EST90.007.6011.3012.300.00--150.78%
STNE210122P001000002021-01-06 11:32AM EST100.0019.8021.4022.200.00-1182.03%