Deutsche Märkte geschlossen

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
127,39+1,93 (+1,54%)
Börsenschluss: 04:00PM EST
128,03 +0,64 (+0,50%)
Nachbörse: 07:12PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY230217C000950002023-01-10 11:06AM EST95.0022.1532.2033.800.00--1080.96%
SBNY230217C001000002023-01-26 10:38AM EST100.0026.4027.5028.900.00-12374.39%
SBNY230217C001050002023-01-20 11:28AM EST105.0023.1022.7024.200.00-3667.46%
SBNY230217C001100002023-01-26 9:39AM EST110.0018.8018.3019.40+0.80+4.44%13461.40%
SBNY230217C001150002023-01-25 2:16PM EST115.0012.7014.2015.200.00-3428758.55%
SBNY230217C001200002023-01-27 1:05PM EST120.0010.2010.1011.10-0.18-1.73%206552.59%
SBNY230217C001250002023-01-27 10:18AM EST125.006.267.207.60+0.06+0.97%29150.81%
SBNY230217C001300002023-01-27 12:45PM EST130.004.504.604.90+0.60+15.38%737349.70%
SBNY230217C001350002023-01-27 3:46PM EST135.002.782.702.95+0.38+15.83%1431647.85%
SBNY230217C001400002023-01-27 3:47PM EST140.001.631.401.75+0.43+35.83%1017547.63%
SBNY230217C001450002023-01-27 9:58AM EST145.000.700.651.00+0.15+27.27%123347.68%
SBNY230217C001500002023-01-25 3:50PM EST150.000.650.350.450.00-453245.61%
SBNY230217C001550002023-01-26 12:32PM EST155.000.150.000.200.00-1,0441,04544.73%
SBNY230217C001600002023-01-20 3:00PM EST160.000.380.000.300.00-1554.30%
SBNY230217C001650002023-01-20 12:26PM EST165.000.190.000.750.00-11362.60%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY230217P000600002023-01-25 12:48PM EST60.000.050.000.050.00-391,250115.63%
SBNY230217P000650002023-01-20 10:03AM EST65.000.050.000.050.00-130181104.69%
SBNY230217P000700002023-01-27 3:14PM EST70.000.050.000.100.00-50205101.17%
SBNY230217P000750002023-01-25 1:38PM EST75.000.050.000.100.00-1829490.23%
SBNY230217P000800002023-01-27 11:14AM EST80.000.150.000.20+0.10+200.00%1050087.70%
SBNY230217P000850002023-01-25 3:59PM EST85.000.130.050.250.00-1431482.13%
SBNY230217P000900002023-01-27 1:13PM EST90.000.200.100.35-0.20-50.00%3256176.76%
SBNY230217P000950002023-01-26 2:31PM EST95.000.360.101.000.00-123079.15%
SBNY230217P001000002023-01-27 3:35PM EST100.000.520.400.55-0.08-13.33%421,63165.58%
SBNY230217P001050002023-01-27 2:28PM EST105.000.880.651.00-0.16-15.38%416762.89%
SBNY230217P001100002023-01-27 2:32PM EST110.001.351.001.45-0.30-18.18%1655757.89%
SBNY230217P001150002023-01-27 1:13PM EST115.002.101.802.20-0.30-12.50%61,03254.98%
SBNY230217P001200002023-01-27 10:34AM EST120.003.602.953.30-0.30-7.69%5053451.78%
SBNY230217P001250002023-01-27 3:29PM EST125.004.704.604.90-1.40-22.95%2727549.88%
SBNY230217P001300002023-01-27 3:54PM EST130.007.376.907.40-1.33-15.29%8945348.79%
SBNY230217P001350002023-01-27 2:20PM EST135.0010.179.9010.50-2.53-19.92%414247.31%
SBNY230217P001400002023-01-26 9:31AM EST140.0014.0613.5014.500.00-43249.17%
SBNY230217P001500002023-01-20 11:27AM EST150.0025.0522.4023.600.00-4455.76%
SBNY230217P001650002023-01-05 9:32AM EST165.0051.0036.8038.600.00--077.25%