Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.096,28 -112,71 (-0,43%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Signature Bank (SBNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM EDT
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230915C00050000 | 2023-03-10 3:43PM EDT | 50.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SBNY230915C00055000 | 2023-03-10 12:50PM EDT | 55.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SBNY230915C00060000 | 2023-03-10 1:43PM EDT | 60.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| SBNY230915C00065000 | 2023-03-10 12:42PM EDT | 65.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SBNY230915C00070000 | 2023-03-10 4:51PM EDT | 70.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SBNY230915C00075000 | 2023-03-10 4:58PM EDT | 75.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 47 | 3.13% |
| SBNY230915C00080000 | 2023-03-10 4:38PM EDT | 80.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| SBNY230915C00085000 | 2023-03-10 2:55PM EDT | 85.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 22 | 10 | 6.25% |
| SBNY230915C00090000 | 2023-03-10 12:12PM EDT | 90.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 77 | 6.25% |
| SBNY230915C00095000 | 2023-03-10 3:33PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| SBNY230915C00100000 | 2023-03-10 4:22PM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 14 | 12.50% |
| SBNY230915C00105000 | 2023-03-10 1:56PM EDT | 105.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| SBNY230915C00110000 | 2023-03-10 1:48PM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SBNY230915C00115000 | 2023-03-10 4:24PM EDT | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 224 | 12.50% |
| SBNY230915C00120000 | 2023-03-10 11:11AM EDT | 120.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 12.50% |
| SBNY230915C00125000 | 2023-03-10 11:11AM EDT | 125.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SBNY230915C00130000 | 2023-03-10 4:19PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 25.00% |
| SBNY230915C00135000 | 2023-03-03 2:06PM EDT | 135.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| SBNY230915C00140000 | 2023-03-10 12:35PM EDT | 140.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 25.00% |
| SBNY230915C00145000 | 2023-03-09 4:46PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 40 | 59 | 25.00% |
| SBNY230915C00150000 | 2023-03-10 11:17AM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| SBNY230915C00155000 | 2023-02-17 4:12PM EDT | 155.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| SBNY230915C00160000 | 2023-02-21 3:27PM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SBNY230915C00165000 | 2023-03-10 4:50PM EDT | 165.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| SBNY230915C00170000 | 2023-02-16 10:34AM EDT | 170.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| SBNY230915C00175000 | 2023-03-10 11:06AM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SBNY230915C00180000 | 2023-03-10 11:06AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| SBNY230915C00185000 | 2023-03-10 11:06AM EDT | 185.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SBNY230915C00190000 | 2023-03-10 11:06AM EDT | 190.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SBNY230915C00195000 | 2023-03-09 4:00PM EDT | 195.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SBNY230915C00200000 | 2023-03-09 3:25PM EDT | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SBNY230915C00210000 | 2023-03-09 1:29PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 66 | 25.00% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230915P00050000 | 2023-03-10 4:35PM EDT | 50.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 73 | 12.50% |
| SBNY230915P00055000 | 2023-03-10 4:11PM EDT | 55.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 259 | 6.25% |
| SBNY230915P00060000 | 2023-03-10 4:59PM EDT | 60.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 214 | 234 | 6.25% |
| SBNY230915P00065000 | 2023-03-10 3:03PM EDT | 65.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 91 | 148 | 3.13% |
| SBNY230915P00070000 | 2023-03-10 4:36PM EDT | 70.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 53 | 87 | 0.01% |
| SBNY230915P00075000 | 2023-03-10 4:36PM EDT | 75.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 71 | 81 | 0.00% |
| SBNY230915P00080000 | 2023-03-10 4:38PM EDT | 80.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 47 | 107 | 0.00% |
| SBNY230915P00085000 | 2023-03-10 4:33PM EDT | 85.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 134 | 214 | 0.00% |
| SBNY230915P00090000 | 2023-03-10 4:52PM EDT | 90.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 14 | 60 | 0.00% |
| SBNY230915P00095000 | 2023-03-10 4:33PM EDT | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| SBNY230915P00100000 | 2023-03-10 3:09PM EDT | 100.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| SBNY230915P00105000 | 2023-03-10 4:33PM EDT | 105.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| SBNY230915P00110000 | 2023-03-10 1:37PM EDT | 110.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| SBNY230915P00115000 | 2023-03-10 3:18PM EDT | 115.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| SBNY230915P00120000 | 2023-03-10 3:01PM EDT | 120.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 0.00% |
| SBNY230915P00125000 | 2023-03-10 12:41PM EDT | 125.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| SBNY230915P00130000 | 2023-03-10 11:09AM EDT | 130.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| SBNY230915P00135000 | 2023-03-02 4:37PM EDT | 135.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SBNY230915P00140000 | 2023-02-02 2:25PM EDT | 140.00 | 16.90 | 32.20 | 33.30 | 0.00 | - | 3 | 3 | 0.00% |
| SBNY230915P00145000 | 2023-01-23 3:02PM EDT | 145.00 | 26.09 | 33.10 | 34.90 | 0.00 | - | - | 12 | 0.00% |
| SBNY230915P00155000 | 2023-03-09 10:40AM EDT | 155.00 | 58.96 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SBNY230915P00165000 | 2023-03-10 1:32PM EDT | 165.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SBNY230915P00175000 | 2023-03-10 10:40AM EDT | 175.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBNY230915P00190000 | 2023-03-10 10:40AM EDT | 190.00 | 121.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
