Deutsche Märkte geschlossen

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,000,00 (0,00%)
Börsenschluss: 05:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY230616C000500002023-03-10 12:34PM EDT50.0045.800.000.000.00--10.00%
SBNY230616C000550002023-03-10 3:42PM EDT55.0030.900.000.000.00--80.00%
SBNY230616C000600002023-03-10 4:08PM EDT60.0024.900.000.000.00-12100.00%
SBNY230616C000650002023-03-10 4:24PM EDT65.0021.110.000.000.00--170.00%
SBNY230616C000700002023-03-10 4:50PM EDT70.0019.700.000.000.00--90.00%
SBNY230616C000750002023-03-10 2:48PM EDT75.0018.000.000.000.00--263.13%
SBNY230616C000800002023-03-10 4:57PM EDT80.0014.900.000.000.00-22296.25%
SBNY230616C000850002023-03-10 3:36PM EDT85.0013.900.000.000.00--3612.50%
SBNY230616C000900002023-03-10 4:31PM EDT90.0010.130.000.000.00-16110112.50%
SBNY230616C000950002023-03-10 4:48PM EDT95.009.000.000.000.00-464712.50%
SBNY230616C001000002023-03-10 4:59PM EDT100.007.500.000.000.00-53062612.50%
SBNY230616C001050002023-03-10 4:29PM EDT105.006.050.000.000.00-3225925.00%
SBNY230616C001100002023-03-10 4:01PM EDT110.005.250.000.000.00-3327325.00%
SBNY230616C001150002023-03-10 4:22PM EDT115.004.000.000.000.00-4816225.00%
SBNY230616C001200002023-03-10 4:33PM EDT120.003.400.000.000.00-64525.00%
SBNY230616C001250002023-03-10 3:35PM EDT125.003.000.000.000.00-1257325.00%
SBNY230616C001300002023-03-10 3:56PM EDT130.002.500.000.000.00-3815525.00%
SBNY230616C001350002023-03-10 3:56PM EDT135.002.000.000.000.00-58325.00%
SBNY230616C001400002023-03-10 4:00PM EDT140.001.750.000.000.00-1868125.00%
SBNY230616C001450002023-03-10 12:18PM EDT145.002.950.000.000.00-1418025.00%
SBNY230616C001500002023-03-10 3:35PM EDT150.001.250.000.000.00-1428525.00%
SBNY230616C001550002023-03-10 3:54PM EDT155.001.000.000.000.00-6684625.00%
SBNY230616C001600002023-03-08 12:11PM EDT160.001.400.000.000.00-55225.00%
SBNY230616C001650002023-03-06 10:30AM EDT165.001.250.000.000.00-336025.00%
SBNY230616C001700002023-03-09 11:03AM EDT170.001.010.000.000.00-2010050.00%
SBNY230616C001750002023-03-09 11:36AM EDT175.001.140.000.000.00-38650.00%
SBNY230616C001800002023-02-22 10:38AM EDT180.000.960.000.000.00-113450.00%
SBNY230616C001850002023-03-09 4:57PM EDT185.000.850.000.000.00-122750.00%
SBNY230616C001900002023-02-17 3:59PM EDT190.000.760.000.000.00-149750.00%
SBNY230616C001950002022-12-23 2:26PM EDT195.001.220.951.400.00-22124.95%
SBNY230616C002000002023-03-10 4:46PM EDT200.000.600.000.000.00-166050.00%
SBNY230616C002100002022-11-11 4:10PM EDT210.005.000.701.300.00-122127.54%
SBNY230616C002200002023-02-02 12:35PM EDT220.000.950.002.250.00-231134.33%
SBNY230616C002300002023-02-07 12:02PM EDT230.000.450.000.750.00-1016115.63%
SBNY230616C002400002023-03-10 11:28AM EDT240.000.200.000.000.00-112850.00%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY230616P000500002023-03-10 4:56PM EDT50.0011.500.000.000.00--51512.50%
SBNY230616P000550002023-03-10 4:59PM EDT55.0012.900.000.000.00--23212.50%
SBNY230616P000600002023-03-10 4:55PM EDT60.0014.500.000.000.00-1,5677,6076.25%
SBNY230616P000650002023-03-10 4:41PM EDT65.0016.980.000.000.00-1351833.13%
SBNY230616P000700002023-03-10 4:54PM EDT70.0019.400.000.000.00-744930.01%
SBNY230616P000750002023-03-10 4:59PM EDT75.0021.550.000.000.00-4211,2040.00%
SBNY230616P000800002023-03-10 4:55PM EDT80.0023.890.000.000.00-4807110.00%
SBNY230616P000850002023-03-10 4:53PM EDT85.0027.100.000.000.00-1921,1160.00%
SBNY230616P000900002023-03-10 4:56PM EDT90.0029.800.000.000.00-2464840.00%
SBNY230616P000950002023-03-10 4:55PM EDT95.0033.000.000.000.00-5591,6500.00%
SBNY230616P001000002023-03-10 4:59PM EDT100.0036.000.000.000.00-2828170.00%
SBNY230616P001050002023-03-10 2:49PM EDT105.0044.000.000.000.00-882710.00%
SBNY230616P001100002023-03-10 1:07PM EDT110.0040.400.000.000.00-153260.00%
SBNY230616P001150002023-03-10 3:47PM EDT115.0046.840.000.000.00-26380.00%
SBNY230616P001200002023-03-10 3:42PM EDT120.0050.700.000.000.00-9550.00%
SBNY230616P001250002023-03-10 12:52PM EDT125.0049.000.000.000.00-8510.00%
SBNY230616P001300002023-03-10 2:34PM EDT130.0062.500.000.000.00-21820.00%
SBNY230616P001350002023-03-02 11:40AM EDT135.0030.870.000.000.00-660.00%
SBNY230616P001400002023-03-02 11:40AM EDT140.0034.900.000.000.00-6450.00%
SBNY230616P001450002023-03-09 4:32PM EDT145.0055.900.000.000.00-3600.00%
SBNY230616P001500002023-03-09 4:31PM EDT150.0060.700.000.000.00-15230.00%
SBNY230616P001550002023-03-09 4:32PM EDT155.0064.800.000.000.00-9180.00%
SBNY230616P001600002023-03-10 3:28PM EDT160.0089.600.000.000.00-130.00%
SBNY230616P001650002023-02-08 11:47AM EDT165.0033.6081.0085.000.00-260.00%
SBNY230616P001700002022-11-01 11:41AM EDT170.0028.0036.4040.500.00-6140.00%
SBNY230616P001750002022-11-02 12:04PM EDT175.0034.9041.6045.900.00-1110.00%
SBNY230616P001900002022-12-05 2:35PM EDT190.0066.1670.7074.600.00-2680.00%
SBNY230616P002000002022-12-08 4:26PM EDT200.0080.7182.2085.000.00-1500.00%
SBNY230616P002200002023-01-05 10:30AM EDT220.00106.7079.2083.500.00-100.00%