Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.948,33 +172,95 (+0,46%) Gold
2.409,20 +11,20 (+0,47%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.430,93 +1.010,16 (+1,70%)
StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:32PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240419C00003000 | 2024-03-19 9:37AM EDT | 3.00 | 13.50 | 11.90 | 13.10 | 0.00 | - | 1 | 1 | 1,806.25% |
| STNE240419C00004000 | 2023-12-19 11:34AM EDT | 4.00 | 14.44 | 13.10 | 14.20 | 0.00 | - | 1 | 1 | 4,437.50% |
| STNE240419C00005000 | 2024-04-15 2:24PM EDT | 5.00 | 10.70 | 10.30 | 10.50 | 0.00 | - | 2 | 19 | 50.00% |
| STNE240419C00006000 | 2023-11-27 1:54PM EDT | 6.00 | 8.81 | 11.80 | 13.70 | 0.00 | - | 4 | 4 | 4,035.94% |
| STNE240419C00007000 | 2023-11-30 3:26PM EDT | 7.00 | 8.76 | 10.80 | 12.50 | 0.00 | - | 3 | 23 | 3,360.94% |
| STNE240419C00008000 | 2024-03-28 9:32AM EDT | 8.00 | 8.81 | 7.00 | 7.90 | 0.00 | - | 6 | 5 | 681.25% |
| STNE240419C00009000 | 2023-12-13 2:07PM EDT | 9.00 | 7.25 | 7.80 | 8.90 | 0.00 | - | 2 | 78 | 1,852.34% |
| STNE240419C00010000 | 2024-04-19 12:04PM EDT | 10.00 | 5.31 | 5.30 | 5.50 | -0.75 | -12.38% | 4 | 234 | 50.00% |
| STNE240419C00011000 | 2024-04-19 11:40AM EDT | 11.00 | 4.37 | 4.30 | 4.50 | +0.17 | +4.05% | 3 | 227 | 50.00% |
| STNE240419C00012000 | 2024-04-19 3:07PM EDT | 12.00 | 3.31 | 3.30 | 3.50 | +0.11 | +3.44% | 10 | 324 | 50.00% |
| STNE240419C00013000 | 2024-04-19 1:27PM EDT | 13.00 | 2.45 | 2.35 | 2.55 | -0.10 | -3.92% | 24 | 912 | 218.75% |
| STNE240419C00013500 | 2024-04-19 11:52AM EDT | 13.50 | 1.88 | 1.80 | 2.15 | -1.52 | -44.71% | 5 | 5 | 199.61% |
| STNE240419C00014000 | 2024-04-19 12:29PM EDT | 14.00 | 1.45 | 1.30 | 1.65 | -0.04 | -2.68% | 530 | 2,738 | 157.81% |
| STNE240419C00014500 | 2024-04-04 11:29AM EDT | 14.50 | 2.75 | 0.85 | 0.95 | 0.00 | - | 11 | 6 | 100.78% |
| STNE240419C00015000 | 2024-04-19 2:29PM EDT | 15.00 | 0.45 | 0.35 | 0.40 | +0.15 | +50.00% | 177 | 1,356 | 12.50% |
| STNE240419C00015500 | 2024-04-19 1:47PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 5 | 68 | 28.13% |
| STNE240419C00016000 | 2024-04-19 2:18PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 101 | 2,010 | 59.38% |
| STNE240419C00016500 | 2024-04-19 3:11PM EDT | 16.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 466 | 90.63% |
| STNE240419C00017000 | 2024-04-19 11:56AM EDT | 17.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 14 | 2,840 | 120.31% |
| STNE240419C00017500 | 2024-04-17 3:52PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 449 | 146.88% |
| STNE240419C00018000 | 2024-04-19 1:46PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 14 | 2,798 | 171.88% |
| STNE240419C00018500 | 2024-04-19 2:41PM EDT | 18.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 34 | 473 | 195.31% |
| STNE240419C00019000 | 2024-04-19 1:23PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,226 | 218.75% |
| STNE240419C00019500 | 2024-04-08 1:13PM EDT | 19.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 407.81% |
| STNE240419C00020000 | 2024-04-17 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,044 | 259.38% |
| STNE240419C00020500 | 2024-03-19 9:47AM EDT | 20.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 31 | 29 | 462.50% |
| STNE240419C00021000 | 2024-04-19 12:50PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 684 | 300.00% |
| STNE240419C00022000 | 2024-04-19 10:37AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 1,167 | 50.00% |
| STNE240419C00022500 | 2024-03-19 9:52AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 705 | 705 | 353.13% |
| STNE240419C00025000 | 2024-03-21 3:05PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,038 | 431.25% |
| STNE240419C00030000 | 2024-03-18 11:15AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 404 | 562.50% |
| STNE240419C00035000 | 2024-02-27 3:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 964.06% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240419P00003000 | 2023-11-06 1:11PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 1,712.50% |
| STNE240419P00005000 | 2023-10-02 1:01PM EDT | 5.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 3 | 1,318.75% |
| STNE240419P00006000 | 2023-11-15 12:34PM EDT | 6.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 850.00% |
| STNE240419P00007000 | 2023-12-29 1:21PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 47 | 800.00% |
| STNE240419P00008000 | 2024-03-14 11:09AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 144 | 606.25% |
| STNE240419P00009000 | 2024-03-20 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| STNE240419P00010000 | 2024-03-27 1:27PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 223 | 418.75% |
| STNE240419P00011000 | 2024-03-19 1:44PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,278 | 337.50% |
| STNE240419P00012000 | 2024-04-10 1:01PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 1,415 | 262.50% |
| STNE240419P00012500 | 2024-03-22 3:55PM EDT | 12.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 403.91% |
| STNE240419P00013000 | 2024-03-19 1:31PM EDT | 13.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 799 | 350.78% |
| STNE240419P00013500 | 2024-04-04 3:44PM EDT | 13.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 298.44% |
| STNE240419P00014000 | 2024-04-15 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 755 | 118.75% |
| STNE240419P00014500 | 2024-04-17 10:44AM EDT | 14.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 57 | 139.06% |
| STNE240419P00015000 | 2024-04-19 3:02PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 33 | 8,006 | 58.59% |
| STNE240419P00015500 | 2024-04-19 3:14PM EDT | 15.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 484 | 550 | 44.53% |
| STNE240419P00016000 | 2024-04-19 3:08PM EDT | 16.00 | 0.65 | 0.55 | 0.65 | -0.05 | -7.14% | 70 | 5,101 | 73.44% |
| STNE240419P00016500 | 2024-04-19 2:57PM EDT | 16.50 | 1.22 | 1.05 | 1.15 | +0.29 | +31.18% | 13 | 118 | 50.00% |
| STNE240419P00017000 | 2024-04-19 2:28PM EDT | 17.00 | 1.60 | 1.55 | 1.65 | -0.15 | -8.57% | 12 | 923 | 50.00% |
| STNE240419P00017500 | 2024-04-19 2:54PM EDT | 17.50 | 2.20 | 2.05 | 2.20 | +0.18 | +8.91% | 3 | 139 | 146.88% |
| STNE240419P00018000 | 2024-04-19 12:16PM EDT | 18.00 | 2.80 | 2.60 | 2.70 | +0.05 | +1.82% | 6 | 285 | 198.44% |
| STNE240419P00018500 | 2024-04-10 2:05PM EDT | 18.50 | 1.85 | 2.45 | 3.20 | 0.00 | - | - | 1 | 264.06% |
| STNE240419P00019000 | 2024-04-17 2:54PM EDT | 19.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 260 | 159 | 50.00% |
| STNE240419P00020000 | 2024-04-17 3:00PM EDT | 20.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 200 | 109 | 100.00% |
| STNE240419P00021000 | 2024-04-17 3:11PM EDT | 21.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 9 | 3 | 100.00% |
| STNE240419P00022000 | 2024-02-09 10:49AM EDT | 22.00 | 3.70 | 5.30 | 7.40 | 0.00 | - | 1 | 2 | 786.72% |
| STNE240419P00025000 | 2024-01-16 2:32PM EDT | 25.00 | 7.10 | 7.10 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
