Deutsche Märkte geschlossen
DAX
12.227,92 -56,27 (-0,46%) Euro Stoxx 50
3.342,56 -6,04 (-0,18%) Dow Jones 30
29.380,63 -209,78 (-0,71%) Gold
1.635,90 -19,70 (-1,19%) EUR/USD
0,9627 -0,0061 (-0,63%) BTC-EUR
19.827,01 -96,56 (-0,48%)
Signature Bank (SBNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:56PM EDT. Markt geöffnet.
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY221021C00100000 | 2022-09-26 10:19AM EDT | 100.00 | 57.00 | 52.50 | 53.80 | +3.50 | +6.54% | 1 | 1 | 83.50% |
| SBNY221021C00150000 | 2022-08-22 12:49PM EDT | 150.00 | 40.30 | 22.10 | 24.50 | 0.00 | - | 1 | 1 | 133.75% |
| SBNY221021C00155000 | 2022-09-23 1:31PM EDT | 155.00 | 9.10 | 8.60 | 9.60 | -0.60 | -6.19% | 1 | 8 | 59.88% |
| SBNY221021C00160000 | 2022-09-13 9:52AM EDT | 160.00 | 25.36 | 6.00 | 7.70 | 0.00 | - | 20 | 20 | 58.48% |
| SBNY221021C00165000 | 2022-09-26 9:36AM EDT | 165.00 | 7.00 | 4.30 | 5.90 | +2.10 | +42.86% | 2 | 13 | 57.81% |
| SBNY221021C00170000 | 2022-09-23 3:44PM EDT | 170.00 | 4.40 | 3.00 | 4.40 | 0.00 | - | 21 | 36 | 57.12% |
| SBNY221021C00175000 | 2022-09-26 11:10AM EDT | 175.00 | 2.60 | 2.00 | 3.20 | +0.10 | +4.00% | 1 | 36 | 56.30% |
| SBNY221021C00180000 | 2022-09-26 11:01AM EDT | 180.00 | 2.05 | 1.35 | 2.20 | -0.14 | -6.39% | 5 | 72 | 55.52% |
| SBNY221021C00185000 | 2022-09-22 12:14PM EDT | 185.00 | 2.00 | 0.65 | 1.70 | 0.00 | - | 8 | 39 | 54.74% |
| SBNY221021C00190000 | 2022-09-23 10:45AM EDT | 190.00 | 0.80 | 0.30 | 1.30 | 0.00 | - | 4 | 20 | 54.74% |
| SBNY221021C00195000 | 2022-09-23 3:31PM EDT | 195.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 13 | 132 | 56.98% |
| SBNY221021C00200000 | 2022-09-23 1:19PM EDT | 200.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 2 | 35 | 69.56% |
| SBNY221021C00210000 | 2022-09-23 11:45AM EDT | 210.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 284 | 77.93% |
| SBNY221021C00220000 | 2022-09-08 1:35PM EDT | 220.00 | 1.34 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 86.82% |
| SBNY221021C00230000 | 2022-09-07 3:37PM EDT | 230.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 78.47% |
| SBNY221021C00240000 | 2022-09-21 12:12PM EDT | 240.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 77 | 137 | 96.48% |
| SBNY221021C00250000 | 2022-09-21 12:07PM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 108.59% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY221021P00090000 | 2022-09-23 11:47AM EDT | 90.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 100.68% |
| SBNY221021P00100000 | 2022-09-23 11:11AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SBNY221021P00105000 | 2022-08-25 3:45PM EDT | 105.00 | 0.30 | 0.30 | 1.50 | 0.00 | - | 9 | 9 | 94.04% |
| SBNY221021P00110000 | 2022-09-22 3:39PM EDT | 110.00 | 0.65 | 0.25 | 2.15 | 0.00 | - | 81 | 81 | 90.58% |
| SBNY221021P00115000 | 2022-09-22 12:30PM EDT | 115.00 | 0.65 | 0.60 | 1.65 | 0.00 | - | - | 5 | 79.59% |
| SBNY221021P00120000 | 2022-09-23 9:30AM EDT | 120.00 | 1.20 | 0.95 | 1.95 | 0.00 | - | 1 | 7 | 75.34% |
| SBNY221021P00125000 | 2022-09-23 2:45PM EDT | 125.00 | 1.58 | 1.50 | 2.50 | 0.00 | - | 8 | 11 | 72.78% |
| SBNY221021P00130000 | 2022-09-22 3:24PM EDT | 130.00 | 1.70 | 2.20 | 3.70 | 0.00 | - | 46 | 88 | 72.51% |
| SBNY221021P00135000 | 2022-09-22 3:27PM EDT | 135.00 | 2.30 | 3.10 | 4.40 | 0.00 | - | 4 | 11 | 68.65% |
| SBNY221021P00140000 | 2022-09-23 2:47PM EDT | 140.00 | 4.80 | 4.40 | 5.20 | -0.20 | -4.00% | 1 | 15 | 65.15% |
| SBNY221021P00145000 | 2022-09-23 12:28PM EDT | 145.00 | 6.30 | 5.90 | 7.50 | 0.00 | - | 3 | 139 | 65.59% |
| SBNY221021P00150000 | 2022-09-23 3:08PM EDT | 150.00 | 8.05 | 8.40 | 9.10 | 0.00 | - | 6 | 28 | 64.53% |
| SBNY221021P00155000 | 2022-09-23 2:39PM EDT | 155.00 | 9.40 | 10.80 | 12.00 | -1.50 | -13.76% | 3 | 36 | 64.87% |
| SBNY221021P00160000 | 2022-09-22 3:49PM EDT | 160.00 | 9.30 | 12.90 | 15.00 | 0.00 | - | 10 | 65 | 62.32% |
| SBNY221021P00165000 | 2022-09-23 3:58PM EDT | 165.00 | 15.13 | 15.80 | 18.80 | 0.00 | - | 3 | 32 | 62.50% |
| SBNY221021P00170000 | 2022-09-23 3:58PM EDT | 170.00 | 18.47 | 19.50 | 22.00 | 0.00 | - | 5 | 42 | 61.18% |
| SBNY221021P00175000 | 2022-09-23 3:58PM EDT | 175.00 | 22.21 | 23.70 | 25.60 | 0.00 | - | 2 | 59 | 60.91% |
| SBNY221021P00180000 | 2022-09-26 12:17PM EDT | 180.00 | 28.15 | 28.00 | 29.90 | -0.35 | -1.23% | 2 | 17 | 62.06% |
| SBNY221021P00185000 | 2022-09-12 3:26PM EDT | 185.00 | 9.50 | 32.40 | 34.70 | 0.00 | - | 1 | 2 | 64.65% |
| SBNY221021P00190000 | 2022-09-23 9:29AM EDT | 190.00 | 32.70 | 37.10 | 38.90 | 0.00 | - | 4 | 3 | 64.45% |
| SBNY221021P00195000 | 2022-09-15 1:56PM EDT | 195.00 | 17.61 | 41.20 | 44.40 | 0.00 | - | 10 | 13 | 67.26% |
| SBNY221021P00200000 | 2022-09-15 1:56PM EDT | 200.00 | 21.13 | 45.90 | 48.40 | 0.00 | - | 10 | 11 | 61.82% |
| SBNY221021P00210000 | 2022-08-26 3:46PM EDT | 210.00 | 30.78 | 53.00 | 55.50 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY221021P00230000 | 2022-09-01 10:24AM EDT | 230.00 | 60.50 | 76.20 | 78.60 | 0.00 | - | - | 0 | 91.21% |
© 2022 Yahoo. Alle Rechte vorbehalten.
