Deutsche Märkte geschlossen

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
153,51-2,63 (-1,68%)
Ab 12:56PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY221021C001000002022-09-26 10:19AM EDT100.0057.0052.5053.80+3.50+6.54%1183.50%
SBNY221021C001500002022-08-22 12:49PM EDT150.0040.3022.1024.500.00-11133.75%
SBNY221021C001550002022-09-23 1:31PM EDT155.009.108.609.60-0.60-6.19%1859.88%
SBNY221021C001600002022-09-13 9:52AM EDT160.0025.366.007.700.00-202058.48%
SBNY221021C001650002022-09-26 9:36AM EDT165.007.004.305.90+2.10+42.86%21357.81%
SBNY221021C001700002022-09-23 3:44PM EDT170.004.403.004.400.00-213657.12%
SBNY221021C001750002022-09-26 11:10AM EDT175.002.602.003.20+0.10+4.00%13656.30%
SBNY221021C001800002022-09-26 11:01AM EDT180.002.051.352.20-0.14-6.39%57255.52%
SBNY221021C001850002022-09-22 12:14PM EDT185.002.000.651.700.00-83954.74%
SBNY221021C001900002022-09-23 10:45AM EDT190.000.800.301.300.00-42054.74%
SBNY221021C001950002022-09-23 3:31PM EDT195.000.600.151.150.00-1313256.98%
SBNY221021C002000002022-09-23 1:19PM EDT200.000.500.002.250.00-23569.56%
SBNY221021C002100002022-09-23 11:45AM EDT210.000.150.002.150.00-128477.93%
SBNY221021C002200002022-09-08 1:35PM EDT220.001.340.002.200.00-3386.82%
SBNY221021C002300002022-09-07 3:37PM EDT230.000.600.000.800.00-1278.47%
SBNY221021C002400002022-09-21 12:12PM EDT240.000.050.001.650.00-7713796.48%
SBNY221021C002500002022-09-21 12:07PM EDT250.000.050.002.150.00--10108.59%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY221021P000900002022-09-23 11:47AM EDT90.000.250.000.550.00-15100.68%
SBNY221021P001000002022-09-23 11:11AM EDT100.000.400.000.000.00-1125.00%
SBNY221021P001050002022-08-25 3:45PM EDT105.000.300.301.500.00-9994.04%
SBNY221021P001100002022-09-22 3:39PM EDT110.000.650.252.150.00-818190.58%
SBNY221021P001150002022-09-22 12:30PM EDT115.000.650.601.650.00--579.59%
SBNY221021P001200002022-09-23 9:30AM EDT120.001.200.951.950.00-1775.34%
SBNY221021P001250002022-09-23 2:45PM EDT125.001.581.502.500.00-81172.78%
SBNY221021P001300002022-09-22 3:24PM EDT130.001.702.203.700.00-468872.51%
SBNY221021P001350002022-09-22 3:27PM EDT135.002.303.104.400.00-41168.65%
SBNY221021P001400002022-09-23 2:47PM EDT140.004.804.405.20-0.20-4.00%11565.15%
SBNY221021P001450002022-09-23 12:28PM EDT145.006.305.907.500.00-313965.59%
SBNY221021P001500002022-09-23 3:08PM EDT150.008.058.409.100.00-62864.53%
SBNY221021P001550002022-09-23 2:39PM EDT155.009.4010.8012.00-1.50-13.76%33664.87%
SBNY221021P001600002022-09-22 3:49PM EDT160.009.3012.9015.000.00-106562.32%
SBNY221021P001650002022-09-23 3:58PM EDT165.0015.1315.8018.800.00-33262.50%
SBNY221021P001700002022-09-23 3:58PM EDT170.0018.4719.5022.000.00-54261.18%
SBNY221021P001750002022-09-23 3:58PM EDT175.0022.2123.7025.600.00-25960.91%
SBNY221021P001800002022-09-26 12:17PM EDT180.0028.1528.0029.90-0.35-1.23%21762.06%
SBNY221021P001850002022-09-12 3:26PM EDT185.009.5032.4034.700.00-1264.65%
SBNY221021P001900002022-09-23 9:29AM EDT190.0032.7037.1038.900.00-4364.45%
SBNY221021P001950002022-09-15 1:56PM EDT195.0017.6141.2044.400.00-101367.26%
SBNY221021P002000002022-09-15 1:56PM EDT200.0021.1345.9048.400.00-101161.82%
SBNY221021P002100002022-08-26 3:46PM EDT210.0030.7853.0055.500.00-100.00%
SBNY221021P002300002022-09-01 10:24AM EDT230.0060.5076.2078.600.00--091.21%