Deutsche Märkte geschlossen

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,86-7,02 (-5,58%)
Börsenschluss: 04:00PM EST
117,77 -1,09 (-0,92%)
Nachbörse: 04:09PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY221216C000850002022-08-08 11:13AM EST85.00105.70117.10120.500.00--13,950.00%
SBNY221216C000900002022-08-09 8:30AM EST90.0099.70112.80114.800.00-112,267.77%
SBNY221216C001700002022-07-20 10:48AM EST170.0033.9641.7044.800.00--1705.20%
SBNY221216C001800002022-07-28 9:31AM EST180.0021.4034.2037.800.00--11636.87%
SBNY221216C001850002022-07-20 10:48AM EST185.0025.3630.5034.100.00--1602.17%
SBNY221216C001900002022-08-10 11:26AM EST190.0027.0027.3031.20+6.00+28.57%23575.34%
SBNY221216C001950002022-07-20 11:30AM EST195.0019.5024.8028.400.00--1553.03%
SBNY221216C002000002022-08-10 1:31PM EST200.0021.3721.9025.30+5.57+35.25%-42526.00%
SBNY221216C002100002022-08-10 1:55PM EST210.0017.2018.2020.30+3.00+21.13%-32490.16%
SBNY221216C002200002022-08-11 9:02AM EST220.0014.2313.8016.30+5.33+59.89%1450452.91%
SBNY221216C002300002022-08-11 10:58AM EST230.0011.2910.3011.90+4.69+71.06%320414.21%
SBNY221216C002400002022-08-10 10:23AM EST240.007.107.509.50+1.50+26.79%632389.38%
SBNY221216C002500002022-08-10 1:55PM EST250.005.805.306.80-2.61-31.03%-394361.35%
SBNY221216C002600002022-07-26 12:33PM EST260.003.103.805.300.00--15344.41%
SBNY221216C002800002022-07-07 12:22PM EST280.003.500.501.950.00--11274.71%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY221216P000850002022-08-04 9:17AM EST85.000.800.002.250.00--8146.92%
SBNY221216P001100002022-08-09 8:49AM EST110.002.000.103.700.00-5565.26%
SBNY221216P001350002022-08-09 9:47AM EST135.004.602.704.000.00-170.00%
SBNY221216P001400002022-08-05 9:00AM EST140.005.503.204.600.00--20.00%
SBNY221216P001450002022-08-08 9:46AM EST145.005.753.705.600.00--400.00%
SBNY221216P001500002022-08-08 9:47AM EST150.006.304.406.000.00--100.00%
SBNY221216P001550002022-08-03 12:12PM EST155.008.805.306.800.00-1340.00%
SBNY221216P001600002022-08-10 12:08PM EST160.007.006.107.80-7.44-51.52%-1120.00%
SBNY221216P001700002022-07-28 12:40PM EST170.0015.308.4010.100.00--100.00%
SBNY221216P001750002022-08-04 1:38PM EST175.0015.179.8010.900.00--100.00%
SBNY221216P001800002022-08-08 10:24AM EST180.0015.0011.2012.900.00--150.00%
SBNY221216P001900002022-08-10 11:26AM EST190.0016.1014.8016.60-6.20-27.80%30330.00%
SBNY221216P002000002022-07-29 9:09AM EST200.0027.7019.0021.000.00--250.00%
SBNY221216P002100002022-08-11 12:31PM EST210.0024.4023.9025.20-17.10-41.20%1320.00%
SBNY221216P002200002022-08-10 11:20AM EST220.0031.0228.2031.80+31.02--490.00%
SBNY221216P002400002022-07-05 12:42PM EST240.0060.3853.3056.100.00--80.00%
SBNY221216P002700002022-08-11 8:48AM EST270.0070.0067.7070.10+70.00-130.00%
SBNY221216P004100002022-07-19 8:31AM EST410.00229.00205.80209.000.00--00.00%