Deutsche Märkte öffnen in 27 Minuten

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,77+0,07 (+0,91%)
Börsenschluss: 04:00PM EDT
7,79 +0,02 (+0,26%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE220715C000030002022-06-03 12:01PM EDT3.008.404.604.900.00-18385.94%
STNE220715C000050002022-06-07 1:45PM EDT5.006.702.652.950.00-110143.75%
STNE220715C000060002022-06-23 10:26AM EDT6.002.401.702.000.00-161117.97%
STNE220715C000065002022-06-30 10:18AM EDT6.501.251.251.550.00--4106.25%
STNE220715C000070002022-07-01 12:02PM EDT7.000.950.951.10+0.05+5.56%1121104.69%
STNE220715C000075002022-07-01 1:48PM EDT7.500.700.650.70+0.02+2.94%208196.09%
STNE220715C000080002022-07-01 3:30PM EDT8.000.440.350.50+0.04+10.00%563693.36%
STNE220715C000085002022-07-01 3:33PM EDT8.500.250.200.35-0.07-21.87%2716296.48%
STNE220715C000090002022-07-01 2:43PM EDT9.000.120.100.20-0.08-40.00%2258293.36%
STNE220715C000095002022-07-01 3:37PM EDT9.500.070.050.10-0.08-53.33%1321890.63%
STNE220715C000100002022-07-01 3:31PM EDT10.000.050.000.10-0.05-50.00%202,60196.09%
STNE220715C000105002022-06-24 2:41PM EDT10.500.300.000.200.00-6996129.69%
STNE220715C000110002022-07-01 3:20PM EDT11.000.050.000.10-0.05-50.00%211,459121.88%
STNE220715C000115002022-06-24 2:51PM EDT11.500.100.000.500.00-11202.34%
STNE220715C000120002022-07-01 10:02AM EDT12.000.010.000.10-0.03-75.00%11,151143.75%
STNE220715C000125002022-06-22 11:29AM EDT12.500.050.000.500.00--1228.13%
STNE220715C000130002022-07-01 11:28AM EDT13.000.050.000.050.00-11,504145.31%
STNE220715C000140002022-06-24 10:42AM EDT14.000.130.000.350.00-201,073237.50%
STNE220715C000150002022-06-28 11:59AM EDT15.000.040.000.200.00-12,036225.78%
STNE220715C000160002022-06-21 3:27PM EDT16.000.050.000.300.00-1492264.06%
STNE220715C000170002022-06-22 11:11AM EDT17.000.040.000.200.00-1342256.25%
STNE220715C000180002022-06-28 11:03AM EDT18.000.050.000.050.00-1,0003,106215.63%
STNE220715C000190002022-06-28 11:09AM EDT19.000.030.000.150.00-2,0001,673268.75%
STNE220715C000200002022-06-28 11:09AM EDT20.000.030.000.050.00-2,0008,117235.94%
STNE220715C000210002022-06-07 9:36AM EDT21.000.240.000.500.00-12360369.53%
STNE220715C000220002022-06-10 11:18AM EDT22.000.230.000.200.00-2112316.41%
STNE220715C000230002022-05-24 10:50AM EDT23.000.050.000.500.00-1228392.19%
STNE220715C000240002022-06-06 10:52AM EDT24.000.500.000.050.00-1681271.88%
STNE220715C000250002022-06-15 10:20AM EDT25.000.050.000.150.00-4314328.13%
STNE220715C000260002022-05-03 9:30AM EDT26.000.100.000.250.00-1022367.19%
STNE220715C000270002022-04-26 9:30AM EDT27.000.050.000.000.00-12350.00%
STNE220715C000280002022-02-17 11:59AM EDT28.000.550.150.700.00-118495.31%
STNE220715C000290002022-04-13 10:41AM EDT29.000.050.000.250.00-176390.63%
STNE220715C000300002022-06-29 9:30AM EDT30.000.050.000.050.00-1288315.63%
STNE220715C000310002022-01-05 4:27PM EDT31.001.050.100.700.00-1027512.50%
STNE220715C000320002022-04-22 3:44PM EDT32.000.100.000.200.00-2102396.88%
STNE220715C000330002021-12-14 3:01PM EDT33.001.050.501.050.00-51624.22%
STNE220715C000340002022-03-21 9:33AM EDT34.000.250.000.000.00-14100.00%
STNE220715C000350002022-05-20 12:01PM EDT35.000.140.000.250.00-767431.25%
STNE220715C000360002022-05-16 9:33AM EDT36.000.100.000.000.00-12250.00%
STNE220715C000370002022-05-19 12:10PM EDT37.000.200.000.500.00-110501.56%
STNE220715C000380002022-03-18 9:35AM EDT38.000.400.000.500.00-14507.03%
STNE220715C000390002022-03-18 9:35AM EDT39.000.400.000.500.00-142512.50%
STNE220715C000400002022-04-07 12:44PM EDT40.000.050.001.100.00-28614.45%
STNE220715C000450002022-05-03 10:39AM EDT45.000.150.000.850.00-113604.69%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
STNE220715P000030002022-05-26 3:32PM EDT3.000.050.000.050.00-2024275.00%
STNE220715P000040002022-06-21 11:10AM EDT4.000.040.000.050.00-549196.88%
STNE220715P000050002022-06-28 3:50PM EDT5.000.050.000.100.00-1102159.38%
STNE220715P000060002022-06-30 10:40AM EDT6.000.100.000.100.00-1417103.91%
STNE220715P000065002022-07-01 12:33PM EDT6.500.100.050.20-0.04-28.57%11104.69%
STNE220715P000070002022-07-01 3:46PM EDT7.000.210.200.25-0.04-16.00%115,68798.05%
STNE220715P000075002022-07-01 3:08PM EDT7.500.450.350.45+0.03+7.14%825994.92%
STNE220715P000080002022-07-01 10:04AM EDT8.000.600.600.70-0.17-22.08%12,46192.58%
STNE220715P000085002022-06-29 2:18PM EDT8.500.910.901.050.00-320890.63%
STNE220715P000090002022-07-01 1:03PM EDT9.001.451.251.50+0.05+3.57%21,09892.19%
STNE220715P000095002022-07-01 10:47AM EDT9.501.851.701.90+0.46+33.09%302589.06%
STNE220715P000100002022-07-01 3:57PM EDT10.002.302.152.350.00-162,67679.69%
STNE220715P000105002022-06-29 2:22PM EDT10.502.592.602.950.00-13107.03%
STNE220715P000110002022-06-28 2:15PM EDT11.002.803.103.400.00-1292101.56%
STNE220715P000120002022-06-30 2:42PM EDT12.004.304.104.400.00-20623121.88%
STNE220715P000130002022-06-29 9:52AM EDT13.005.005.005.400.00-3228215.63%
STNE220715P000140002022-06-29 10:42AM EDT14.006.186.106.400.00-4267156.25%
STNE220715P000150002022-06-29 10:17AM EDT15.007.107.007.400.00-1410254.69%
STNE220715P000160002022-06-28 2:56PM EDT16.007.608.008.400.00-3,000136271.88%
STNE220715P000170002022-06-22 11:41AM EDT17.008.659.109.400.00-5750196.88%
STNE220715P000180002022-06-29 10:07AM EDT18.0010.3010.0010.400.00-7217301.56%
STNE220715P000190002022-05-11 3:15PM EDT19.0011.789.7010.200.00-5250.00%
STNE220715P000200002022-06-29 12:16PM EDT20.0012.0912.1012.400.00-1191228.13%
STNE220715P000210002022-02-24 2:46PM EDT21.0010.678.909.300.00-2520.00%
STNE220715P000220002022-05-25 11:44AM EDT22.0012.9013.0013.400.00-240.00%
STNE220715P000230002022-01-12 10:33AM EDT23.007.600.000.000.00-2330.00%
STNE220715P000240002022-06-16 3:29PM EDT24.0016.3516.1016.400.00-133265.63%
STNE220715P000250002022-05-06 1:26PM EDT25.0016.5012.9013.400.00-8200.00%
STNE220715P000260002022-06-02 9:51AM EDT26.0015.7818.0018.400.00-809389.06%
STNE220715P000270002022-06-22 2:03PM EDT27.0018.7819.1019.400.00-8083287.50%
STNE220715P000280002022-03-29 12:49PM EDT28.0015.1718.0019.000.00-240.00%
STNE220715P000290002022-05-27 9:36AM EDT29.0019.0019.9020.400.00-1240.00%
STNE220715P000300002022-06-13 1:25PM EDT30.0021.7222.0022.500.00-13306.25%
STNE220715P000310002022-03-29 9:56AM EDT31.0017.7521.1022.000.00-100.00%
STNE220715P000320002022-06-30 10:58AM EDT32.0024.6024.0024.400.00-1925435.16%
STNE220715P000330002021-11-22 10:30AM EDT33.0015.2315.2018.900.00-260.00%
STNE220715P000350002022-03-07 11:53AM EDT35.0025.7022.4023.800.00-210.00%
STNE220715P000370002022-03-07 11:52AM EDT37.0028.0024.2027.400.00-300.00%
STNE220715P000400002022-03-18 10:42AM EDT40.0026.5027.5032.100.00-1020.00%
STNE220715P000450002022-04-14 12:43PM EDT45.0034.5435.6037.600.00-30587.50%