Deutsche Märkte schließen in 7 Stunden 44 Minuten

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,28+2,77 (+3,93%)
Börsenschluss: 1:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE210115C000100002020-07-09 4:04PM EST10.0023.200.000.000.00-2110.00%
STNE210115C000130002020-07-09 4:04PM EST13.0022.000.000.000.00-110.00%
STNE210115C000150002020-10-09 2:43PM EST15.0043.5044.6049.500.00-190.00%
STNE210115C000180002020-07-27 9:46AM EST18.0026.3629.1032.900.00-1110.00%
STNE210115C000200002020-10-23 9:18AM EST20.0037.900.000.000.00-100.00%
STNE210115C000210002020-08-20 12:18PM EST21.0028.7028.0031.700.00-1710.00%
STNE210115C000220002020-08-10 2:55PM EST22.0025.7326.7031.500.00-20220.00%
STNE210115C000230002020-10-29 12:08PM EST23.0032.500.000.000.00-900.00%
STNE210115C000240002020-06-18 2:44PM EST24.0016.5716.0019.700.00-160.00%
STNE210115C000250002020-09-18 1:54PM EST25.0026.1530.5035.400.00-2660.00%
STNE210115C000260002020-07-09 4:04PM EST26.0010.440.000.000.00-210.00%
STNE210115C000270002020-09-08 9:22AM EST27.0022.0028.5032.200.00-1110.00%
STNE210115C000280002020-10-13 9:25AM EST28.0030.480.000.000.00-300.00%
STNE210115C000290002020-07-09 4:04PM EST29.004.200.000.000.00--10.00%
STNE210115C000300002020-11-04 1:31PM EST30.0027.700.000.000.00-100.00%
STNE210115C000310002020-08-26 8:36AM EST31.0019.9420.0023.500.00-570.00%
STNE210115C000320002020-08-05 9:07AM EST32.0018.2017.2020.400.00-6410.00%
STNE210115C000330002020-11-02 10:26AM EST33.0021.000.000.000.00-700.00%
STNE210115C000350002020-10-21 10:50AM EST35.0025.350.000.000.00-500.00%
STNE210115C000370002020-10-14 2:47PM EST37.0021.400.000.000.00-2400.00%
STNE210115C000400002020-10-30 11:15AM EST40.0014.200.000.000.00-600.00%
STNE210115C000420002020-11-05 9:30AM EST42.0018.080.000.000.00-400.00%
STNE210115C000450002020-11-10 3:17PM EST45.0016.800.000.000.00-1400.00%
STNE210115C000470002020-11-06 12:37PM EST47.0014.580.000.000.00-1000.00%
STNE210115C000500002020-11-09 2:06PM EST50.0013.040.000.000.00-400.00%
STNE210115C000525002020-11-05 9:37AM EST52.5011.700.000.000.00-100.00%
STNE210115C000550002020-11-10 11:12AM EST55.008.500.000.000.00-5900.00%
STNE210115C000575002020-11-10 10:53AM EST57.506.350.000.000.00-500.00%
STNE210115C000600002020-11-10 3:05PM EST60.005.600.000.000.00-2000.00%
STNE210115C000625002020-11-10 3:59PM EST62.505.100.000.000.00-2,52100.00%
STNE210115C000650002020-11-10 2:38PM EST65.003.470.000.000.00-8600.00%
STNE210115C000675002020-11-10 10:41AM EST67.502.150.000.000.00-1000.00%
STNE210115C000700002020-11-10 3:11PM EST70.001.950.000.000.00-3200.00%
STNE210115C000750002020-11-10 10:33AM EST75.000.950.000.000.00-1001.56%
STNE210115C000800002020-11-10 3:51PM EST80.000.650.000.000.00-2006.25%
STNE210115C000850002020-11-10 2:06PM EST85.000.280.000.000.00-9012.50%
Putsfür15. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE210115P000100002020-07-09 4:04PM EST10.000.570.000.000.00--250.00%
STNE210115P000130002020-07-14 9:31AM EST13.000.250.000.850.00-11,012272.46%
STNE210115P000150002020-11-06 10:21AM EST15.000.030.000.000.00-1050.00%
STNE210115P000170002020-08-12 10:34AM EST17.000.300.000.900.00-822233.01%
STNE210115P000180002020-11-09 12:41PM EST18.000.040.000.000.00-4050.00%
STNE210115P000190002020-07-09 4:04PM EST19.001.500.000.000.00-1250.00%
STNE210115P000200002020-10-09 12:20PM EST20.000.100.000.950.00-1185210.16%
STNE210115P000210002020-07-09 4:04PM EST21.001.500.000.000.00-1250.00%
STNE210115P000220002020-10-19 11:09AM EST22.000.100.000.000.00-1050.00%
STNE210115P000230002020-10-28 10:57AM EST23.000.100.000.000.00-6050.00%
STNE210115P000250002020-11-06 10:21AM EST25.000.090.000.000.00-4050.00%
STNE210115P000260002020-09-01 12:31PM EST26.000.450.000.450.00-119148.83%
STNE210115P000270002020-06-23 9:51AM EST27.001.951.101.300.00-25202.64%
STNE210115P000280002020-10-22 8:30AM EST28.000.150.000.000.00-4050.00%
STNE210115P000290002020-09-01 12:32PM EST29.000.630.000.800.00-21148.73%
STNE210115P000300002020-10-27 1:10PM EST30.000.150.000.000.00-103050.00%
STNE210115P000310002020-09-21 2:18PM EST31.000.600.002.250.00-214174.71%
STNE210115P000320002020-09-22 8:42AM EST32.000.650.002.250.00-39497169.09%
STNE210115P000330002020-09-22 8:43AM EST33.000.750.002.250.00-21114163.67%
STNE210115P000350002020-10-22 8:30AM EST35.000.100.000.000.00-1050.00%
STNE210115P000370002020-10-27 9:05AM EST37.000.500.000.000.00-1050.00%
STNE210115P000400002020-11-09 12:35PM EST40.000.160.000.000.00-1050.00%
STNE210115P000420002020-11-02 1:45PM EST42.000.350.000.000.00-6025.00%
STNE210115P000450002020-11-10 10:46AM EST45.000.500.000.000.00-7025.00%
STNE210115P000470002020-11-05 12:00PM EST47.000.450.000.000.00-1025.00%
STNE210115P000500002020-11-05 12:43PM EST50.001.300.000.000.00-8025.00%
STNE210115P000525002020-11-10 11:06AM EST52.501.500.000.000.00-9025.00%
STNE210115P000550002020-11-06 9:45AM EST55.002.050.000.000.00-5012.50%
STNE210115P000575002020-11-10 11:05AM EST57.503.100.000.000.00-14012.50%
STNE210115P000600002020-11-10 3:50PM EST60.004.000.000.000.00-55012.50%
STNE210115P000625002020-11-10 12:08PM EST62.505.400.000.000.00-23012.50%
STNE210115P000650002020-11-09 3:06PM EST65.006.000.000.000.00-1006.25%
STNE210115P000700002020-11-04 11:51AM EST70.0013.700.000.000.00-403.13%
STNE210115P000800002020-09-20 11:02PM EST80.0026.8019.1022.400.00--1158.84%