Deutsche Märkte schließen in 3 Stunden 43 Minuten

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,30+2,31 (+1,97%)
Börsenschluss: 04:00PM EST
119,30 0,00 (0,00%)
Vorbörslich: 05:54AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY230317C000750002022-10-18 8:32AM EST75.0075.0057.6060.900.00--0168.62%
SBNY230317C000850002022-11-28 11:48AM EST85.0054.050.000.000.00-220.00%
SBNY230317C000900002022-11-28 11:48AM EST90.0049.660.000.000.00-230.00%
SBNY230317C001000002022-11-09 2:09PM EST100.0038.5025.5027.400.00-121265.65%
SBNY230317C001150002022-11-14 10:09AM EST115.0036.5016.0017.600.00-1160.02%
SBNY230317C001300002022-12-08 11:38AM EST130.0010.200.000.000.00-1213.13%
SBNY230317C001350002022-12-05 11:30AM EST135.0010.900.000.000.00-1366.25%
SBNY230317C001400002022-12-05 11:30AM EST140.009.000.000.000.00-13826.25%
SBNY230317C001450002022-12-06 1:05PM EST145.006.000.000.000.00-2196.25%
SBNY230317C001500002022-12-08 11:35AM EST150.004.100.000.000.00-512212.50%
SBNY230317C001550002022-12-06 9:44AM EST155.003.700.000.000.00-22812.50%
SBNY230317C001600002022-12-05 9:49AM EST160.005.300.000.000.00-22612.50%
SBNY230317C001650002022-12-07 10:49AM EST165.001.940.000.000.00-14612.50%
SBNY230317C001700002022-12-02 12:58PM EST170.003.890.000.000.00-231612.50%
SBNY230317C001750002022-12-08 2:44PM EST175.001.400.000.000.00-71812.50%
SBNY230317C001800002022-12-07 2:17PM EST180.000.850.000.000.00-101812.50%
SBNY230317C001850002022-11-29 12:08PM EST185.002.550.000.000.00-2012.50%
SBNY230317C001900002022-11-18 9:55AM EST190.002.500.201.050.00-5950.78%
SBNY230317C001950002022-11-16 1:50PM EST195.003.100.001.100.00-11551.76%
SBNY230317C002000002022-12-06 10:02AM EST200.000.470.000.000.00-26125.00%
SBNY230317C002100002022-12-07 3:33PM EST210.000.300.000.000.00-10011825.00%
SBNY230317C002200002022-10-14 9:50AM EST220.003.100.103.100.00-310875.33%
SBNY230317C002300002022-12-07 10:57AM EST230.002.250.000.000.00-12825.00%
SBNY230317C002400002022-08-08 10:14AM EST240.0010.503.204.700.00-31102.61%
SBNY230317C002600002022-10-26 2:49PM EST260.001.000.002.400.00-9084.89%
SBNY230317C002700002022-10-04 12:50PM EST270.001.000.000.000.00-1325.00%
SBNY230317C002800002022-12-07 9:41AM EST280.000.100.000.000.00-3925.00%
SBNY230317C002900002022-09-12 10:29AM EST290.001.630.002.400.00-1093.65%
SBNY230317C003000002022-12-07 9:30AM EST300.000.150.000.000.00-1525.00%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY230317P000700002022-12-07 9:57AM EST70.001.570.000.000.00-252725.00%
SBNY230317P000750002022-11-18 2:44PM EST75.001.571.252.400.00-4772.07%
SBNY230317P000800002022-12-06 1:18PM EST80.002.600.000.000.00-77112.50%
SBNY230317P000850002022-12-07 10:01AM EST85.004.190.000.000.00-2412.50%
SBNY230317P000900002022-12-08 2:26PM EST90.004.050.000.000.00-131312.50%
SBNY230317P000950002022-12-08 11:39AM EST95.005.000.000.000.00-117012.50%
SBNY230317P001000002022-12-08 2:26PM EST100.006.350.000.000.00-1436.25%
SBNY230317P001050002022-12-08 12:29PM EST105.008.000.000.000.00-126.25%
SBNY230317P001100002022-12-07 3:23PM EST110.0010.500.000.000.00-41513.13%
SBNY230317P001150002022-12-07 3:16PM EST115.0012.400.000.000.00-1101.56%
SBNY230317P001200002022-12-07 12:31PM EST120.0014.860.000.000.00-32810.00%
SBNY230317P001250002022-12-08 10:04AM EST125.0016.910.000.000.00-100.00%
SBNY230317P001300002022-12-07 11:24AM EST130.0021.500.000.000.00-3510.00%
SBNY230317P001350002022-12-07 3:15PM EST135.0023.500.000.000.00-112460.00%
SBNY230317P001400002022-12-08 9:46AM EST140.0028.540.000.000.00-1230.00%
SBNY230317P001450002022-11-17 12:01PM EST145.0022.0028.5031.100.00-13254.43%
SBNY230317P001500002022-12-08 10:44AM EST150.0033.980.000.000.00-3630.00%
SBNY230317P001550002022-11-30 1:58PM EST155.0027.100.000.000.00-10190.00%
SBNY230317P001600002022-11-30 2:09PM EST160.0028.600.000.000.00-7180.00%
SBNY230317P001650002022-11-28 9:37AM EST165.0028.700.000.000.00-4120.00%
SBNY230317P001700002022-11-30 2:25PM EST170.0036.030.000.000.00-590.00%
SBNY230317P001800002022-09-16 9:18AM EST180.0026.0539.5044.100.00--10.00%
SBNY230317P001950002022-08-30 1:38PM EST195.0034.2046.2050.400.00--20.00%
SBNY230317P002000002022-11-28 10:15AM EST200.0062.500.000.000.00-100.00%
SBNY230317P002300002022-07-20 8:30AM EST230.0054.000.000.000.00--10.00%
SBNY230317P003000002022-09-01 9:46AM EST300.00131.03147.70150.400.00--00.00%