SBNY - Signature Bank
Other OTC - Other OTC Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230616C00050000 | 2023-03-10 12:34PM EDT | 50.00 | 45.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 0.00% |
| SBNY230616C00055000 | 2023-03-10 3:42PM EDT | 55.00 | 30.90 | 0.00 | 4.80 | 0.00 | - | - | 8 | 0.00% |
| SBNY230616C00060000 | 2023-03-10 4:08PM EDT | 60.00 | 24.90 | 0.00 | 4.80 | 0.00 | - | 12 | 10 | 0.00% |
| SBNY230616C00065000 | 2023-03-10 4:24PM EDT | 65.00 | 21.11 | 0.00 | 4.80 | 0.00 | - | - | 17 | 0.00% |
| SBNY230616C00070000 | 2023-03-28 10:04AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 1,625.00% |
| SBNY230616C00075000 | 2023-03-10 2:48PM EDT | 75.00 | 18.00 | 0.00 | 4.80 | 0.00 | - | - | 26 | 0.00% |
| SBNY230616C00080000 | 2023-03-28 12:00PM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 25 | 28 | 0.00% |
| SBNY230616C00085000 | 2023-03-10 3:36PM EDT | 85.00 | 13.90 | 0.00 | 4.80 | 0.00 | - | - | 36 | 0.00% |
| SBNY230616C00090000 | 2023-03-28 10:02AM EDT | 90.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 95 | 0.00% |
| SBNY230616C00095000 | 2023-03-28 9:50AM EDT | 95.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 0.00% |
| SBNY230616C00100000 | 2023-04-25 12:44PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 625 | 0.00% |
| SBNY230616C00105000 | 2023-03-10 4:29PM EDT | 105.00 | 6.05 | 0.00 | 4.80 | 0.00 | - | 32 | 259 | 0.00% |
| SBNY230616C00110000 | 2023-03-28 10:09AM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 273 | 0.00% |
| SBNY230616C00115000 | 2023-03-10 4:22PM EDT | 115.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 48 | 162 | 0.00% |
| SBNY230616C00120000 | 2023-03-31 11:24AM EDT | 120.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 45 | 2,900.00% |
| SBNY230616C00125000 | 2023-03-28 10:05AM EDT | 125.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 569 | 0.00% |
| SBNY230616C00130000 | 2023-03-10 3:56PM EDT | 130.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 38 | 155 | 0.00% |
| SBNY230616C00135000 | 2023-04-11 9:51AM EDT | 135.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 2 | 79 | 0.00% |
| SBNY230616C00140000 | 2023-05-12 10:51AM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 669 | 0.00% |
| SBNY230616C00145000 | 2023-05-02 11:00AM EDT | 145.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 177 | 0.00% |
| SBNY230616C00150000 | 2023-05-22 1:30PM EDT | 150.00 | 1.70 | 0.00 | 0.25 | 0.00 | - | 1 | 281 | 0.00% |
| SBNY230616C00155000 | 2023-04-10 9:48AM EDT | 155.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 66 | 846 | 0.00% |
| SBNY230616C00160000 | 2023-03-08 12:11PM EDT | 160.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 5 | 52 | 0.00% |
| SBNY230616C00165000 | 2023-05-04 12:28PM EDT | 165.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 360 | 0.00% |
| SBNY230616C00170000 | 2023-05-19 12:26PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 100 | 0.00% |
| SBNY230616C00175000 | 2023-05-19 12:26PM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 86 | 0.00% |
| SBNY230616C00180000 | 2023-02-22 10:38AM EDT | 180.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 50.00% |
| SBNY230616C00185000 | 2023-05-17 1:32PM EDT | 185.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 0.00% |
| SBNY230616C00190000 | 2023-04-04 9:51AM EDT | 190.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 69 | 0.00% |
| SBNY230616C00195000 | 2022-12-23 2:26PM EDT | 195.00 | 1.22 | 0.95 | 1.40 | 0.00 | - | 2 | 2 | 0.00% |
| SBNY230616C00200000 | 2023-03-28 12:23PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 60 | 1,750.00% |
| SBNY230616C00210000 | 2022-11-11 4:10PM EDT | 210.00 | 5.00 | 0.70 | 1.30 | 0.00 | - | 1 | 22 | 0.00% |
| SBNY230616C00220000 | 2023-02-02 12:35PM EDT | 220.00 | 0.95 | 0.00 | 2.25 | 0.00 | - | 2 | 31 | 0.00% |
| SBNY230616C00230000 | 2023-03-28 10:30AM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 0.00% |
| SBNY230616C00240000 | 2023-03-28 10:30AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 110 | 1,775.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230616P00050000 | 2023-03-31 10:25AM EDT | 50.00 | 49.50 | 47.50 | 52.40 | 0.00 | - | 1 | 0 | 1,975.00% |
| SBNY230616P00055000 | 2023-03-31 1:43PM EDT | 55.00 | 54.40 | 52.50 | 57.40 | 0.00 | - | 2 | 0 | 2,000.00% |
| SBNY230616P00060000 | 2023-05-02 10:04AM EDT | 60.00 | 57.60 | 58.40 | 61.40 | 0.00 | - | 1 | 0 | 1,350.00% |
| SBNY230616P00065000 | 2023-04-12 11:45AM EDT | 65.00 | 62.40 | 62.50 | 67.40 | 0.00 | - | 2 | 0 | 2,025.00% |
| SBNY230616P00070000 | 2023-03-31 9:33AM EDT | 70.00 | 68.80 | 67.50 | 72.40 | 0.00 | - | 1 | 0 | 2,025.00% |
| SBNY230616P00075000 | 2023-03-31 11:39AM EDT | 75.00 | 74.60 | 72.50 | 77.40 | 0.00 | - | 1 | 0 | 2,050.00% |
| SBNY230616P00080000 | 2023-04-28 12:45PM EDT | 80.00 | 79.90 | 77.10 | 82.10 | 0.00 | - | 1 | 3 | 0.00% |
| SBNY230616P00085000 | 2023-03-28 12:21PM EDT | 85.00 | 84.70 | 82.50 | 87.40 | 0.00 | - | 34 | 0 | 2,050.00% |
| SBNY230616P00090000 | 2023-04-20 12:27PM EDT | 90.00 | 87.50 | 88.40 | 91.40 | 0.00 | - | 5 | 0 | 1,400.00% |
| SBNY230616P00095000 | 2023-03-30 10:21AM EDT | 95.00 | 94.40 | 92.60 | 97.30 | 0.00 | - | 1 | 1 | 2,075.00% |
| SBNY230616P00100000 | 2023-04-04 10:52AM EDT | 100.00 | 99.50 | 97.50 | 102.20 | 0.00 | - | 2 | 0 | 0.00% |
| SBNY230616P00105000 | 2023-03-29 12:07PM EDT | 105.00 | 104.70 | 102.60 | 107.30 | 0.00 | - | 20 | 10 | 2,075.00% |
| SBNY230616P00110000 | 2023-03-30 10:50AM EDT | 110.00 | 109.40 | 107.50 | 112.40 | 0.00 | - | 3 | 0 | 2,100.00% |
| SBNY230616P00115000 | 2023-04-03 10:29AM EDT | 115.00 | 113.00 | 112.50 | 117.20 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY230616P00120000 | 2023-03-30 9:49AM EDT | 120.00 | 119.70 | 117.50 | 122.40 | 0.00 | - | 2 | 0 | 2,100.00% |
| SBNY230616P00125000 | 2023-03-28 10:18AM EDT | 125.00 | 124.30 | 122.50 | 127.40 | 0.00 | - | 3 | 0 | 2,100.00% |
| SBNY230616P00130000 | 2023-03-10 2:34PM EDT | 130.00 | 62.50 | 127.40 | 132.30 | 0.00 | - | 2 | 0 | 0.00% |
| SBNY230616P00135000 | 2023-03-02 11:40AM EDT | 135.00 | 30.87 | 133.90 | 135.70 | 0.00 | - | 6 | 6 | 0.00% |
| SBNY230616P00140000 | 2023-04-04 10:03AM EDT | 140.00 | 139.00 | 137.50 | 142.20 | 0.00 | - | 2 | 0 | 0.00% |
| SBNY230616P00145000 | 2023-03-29 11:21AM EDT | 145.00 | 142.70 | 142.50 | 147.40 | 0.00 | - | 2 | 0 | 2,125.00% |
| SBNY230616P00150000 | 2023-03-09 4:31PM EDT | 150.00 | 60.70 | 147.40 | 152.30 | 0.00 | - | 15 | 0 | 0.00% |
| SBNY230616P00155000 | 2023-03-09 4:32PM EDT | 155.00 | 64.80 | 152.40 | 157.30 | 0.00 | - | 9 | 0 | 0.00% |
| SBNY230616P00160000 | 2023-03-10 3:28PM EDT | 160.00 | 89.60 | 157.40 | 162.30 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY230616P00165000 | 2023-02-08 11:47AM EDT | 165.00 | 33.60 | 81.00 | 85.00 | 0.00 | - | 2 | 6 | 0.00% |
| SBNY230616P00170000 | 2022-11-01 11:41AM EDT | 170.00 | 28.00 | 36.40 | 40.50 | 0.00 | - | 6 | 14 | 0.00% |
| SBNY230616P00175000 | 2022-11-02 12:04PM EDT | 175.00 | 34.90 | 41.60 | 45.90 | 0.00 | - | 1 | 11 | 0.00% |
| SBNY230616P00190000 | 2022-12-05 2:35PM EDT | 190.00 | 66.16 | 70.70 | 74.60 | 0.00 | - | 2 | 68 | 0.00% |
| SBNY230616P00200000 | 2022-12-08 4:26PM EDT | 200.00 | 80.71 | 82.20 | 85.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBNY230616P00220000 | 2023-01-05 10:30AM EDT | 220.00 | 106.70 | 79.20 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
