Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.249,04 +20,80 (+0,10%)
Signature Bank (SBNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230217C00095000 | 2023-01-10 11:06AM EST | 95.00 | 22.15 | 32.20 | 33.80 | 0.00 | - | - | 10 | 80.96% |
| SBNY230217C00100000 | 2023-01-26 10:38AM EST | 100.00 | 26.40 | 27.50 | 28.90 | 0.00 | - | 1 | 23 | 74.39% |
| SBNY230217C00105000 | 2023-01-20 11:28AM EST | 105.00 | 23.10 | 22.70 | 24.20 | 0.00 | - | 3 | 6 | 67.46% |
| SBNY230217C00110000 | 2023-01-26 9:39AM EST | 110.00 | 18.80 | 18.30 | 19.40 | +0.80 | +4.44% | 1 | 34 | 61.40% |
| SBNY230217C00115000 | 2023-01-25 2:16PM EST | 115.00 | 12.70 | 14.20 | 15.20 | 0.00 | - | 34 | 287 | 58.55% |
| SBNY230217C00120000 | 2023-01-27 1:05PM EST | 120.00 | 10.20 | 10.10 | 11.10 | -0.18 | -1.73% | 20 | 65 | 52.59% |
| SBNY230217C00125000 | 2023-01-27 10:18AM EST | 125.00 | 6.26 | 7.20 | 7.60 | +0.06 | +0.97% | 2 | 91 | 50.81% |
| SBNY230217C00130000 | 2023-01-27 12:45PM EST | 130.00 | 4.50 | 4.60 | 4.90 | +0.60 | +15.38% | 7 | 373 | 49.70% |
| SBNY230217C00135000 | 2023-01-27 3:46PM EST | 135.00 | 2.78 | 2.70 | 2.95 | +0.38 | +15.83% | 14 | 316 | 47.85% |
| SBNY230217C00140000 | 2023-01-27 3:47PM EST | 140.00 | 1.63 | 1.40 | 1.75 | +0.43 | +35.83% | 10 | 175 | 47.63% |
| SBNY230217C00145000 | 2023-01-27 9:58AM EST | 145.00 | 0.70 | 0.65 | 1.00 | +0.15 | +27.27% | 1 | 233 | 47.68% |
| SBNY230217C00150000 | 2023-01-25 3:50PM EST | 150.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 4 | 532 | 45.61% |
| SBNY230217C00155000 | 2023-01-26 12:32PM EST | 155.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1,044 | 1,045 | 44.73% |
| SBNY230217C00160000 | 2023-01-20 3:00PM EST | 160.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 54.30% |
| SBNY230217C00165000 | 2023-01-20 12:26PM EST | 165.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 62.60% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230217P00060000 | 2023-01-25 12:48PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 1,250 | 115.63% |
| SBNY230217P00065000 | 2023-01-20 10:03AM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 130 | 181 | 104.69% |
| SBNY230217P00070000 | 2023-01-27 3:14PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 205 | 101.17% |
| SBNY230217P00075000 | 2023-01-25 1:38PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 294 | 90.23% |
| SBNY230217P00080000 | 2023-01-27 11:14AM EST | 80.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 10 | 500 | 87.70% |
| SBNY230217P00085000 | 2023-01-25 3:59PM EST | 85.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 14 | 314 | 82.13% |
| SBNY230217P00090000 | 2023-01-27 1:13PM EST | 90.00 | 0.20 | 0.10 | 0.35 | -0.20 | -50.00% | 32 | 561 | 76.76% |
| SBNY230217P00095000 | 2023-01-26 2:31PM EST | 95.00 | 0.36 | 0.10 | 1.00 | 0.00 | - | 1 | 230 | 79.15% |
| SBNY230217P00100000 | 2023-01-27 3:35PM EST | 100.00 | 0.52 | 0.40 | 0.55 | -0.08 | -13.33% | 42 | 1,631 | 65.58% |
| SBNY230217P00105000 | 2023-01-27 2:28PM EST | 105.00 | 0.88 | 0.65 | 1.00 | -0.16 | -15.38% | 4 | 167 | 62.89% |
| SBNY230217P00110000 | 2023-01-27 2:32PM EST | 110.00 | 1.35 | 1.00 | 1.45 | -0.30 | -18.18% | 16 | 557 | 57.89% |
| SBNY230217P00115000 | 2023-01-27 1:13PM EST | 115.00 | 2.10 | 1.80 | 2.20 | -0.30 | -12.50% | 6 | 1,032 | 54.98% |
| SBNY230217P00120000 | 2023-01-27 10:34AM EST | 120.00 | 3.60 | 2.95 | 3.30 | -0.30 | -7.69% | 50 | 534 | 51.78% |
| SBNY230217P00125000 | 2023-01-27 3:29PM EST | 125.00 | 4.70 | 4.60 | 4.90 | -1.40 | -22.95% | 27 | 275 | 49.88% |
| SBNY230217P00130000 | 2023-01-27 3:54PM EST | 130.00 | 7.37 | 6.90 | 7.40 | -1.33 | -15.29% | 89 | 453 | 48.79% |
| SBNY230217P00135000 | 2023-01-27 2:20PM EST | 135.00 | 10.17 | 9.90 | 10.50 | -2.53 | -19.92% | 4 | 142 | 47.31% |
| SBNY230217P00140000 | 2023-01-26 9:31AM EST | 140.00 | 14.06 | 13.50 | 14.50 | 0.00 | - | 4 | 32 | 49.17% |
| SBNY230217P00150000 | 2023-01-20 11:27AM EST | 150.00 | 25.05 | 22.40 | 23.60 | 0.00 | - | 4 | 4 | 55.76% |
| SBNY230217P00165000 | 2023-01-05 9:32AM EST | 165.00 | 51.00 | 36.80 | 38.60 | 0.00 | - | - | 0 | 77.25% |
