Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.204,41 +524,38 (+2,04%)
Signature Bank (SBNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM EDT
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY231215C00050000 | 2023-03-10 4:42PM EDT | 50.00 | 33.54 | 0.00 | 0.45 | 0.00 | - | - | 16 | 0.00% |
| SBNY231215C00055000 | 2023-03-10 2:17PM EDT | 55.00 | 30.20 | 0.00 | 0.45 | 0.00 | - | - | 6 | 0.00% |
| SBNY231215C00060000 | 2023-03-28 10:06AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 0.00% |
| SBNY231215C00065000 | 2023-03-10 4:15PM EDT | 65.00 | 26.40 | 0.00 | 2.25 | 0.00 | - | - | 30 | 0.00% |
| SBNY231215C00070000 | 2023-03-10 4:29PM EDT | 70.00 | 24.10 | 0.00 | 2.25 | 0.00 | - | 130 | 71 | 9.56% |
| SBNY231215C00075000 | 2023-03-28 11:58AM EDT | 75.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 3 | 22 | 8.41% |
| SBNY231215C00080000 | 2023-03-10 4:15PM EDT | 80.00 | 18.30 | 0.00 | 0.45 | 0.00 | - | 60 | 71 | 13.06% |
| SBNY231215C00085000 | 2023-03-10 4:59PM EDT | 85.00 | 18.20 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 11.13% |
| SBNY231215C00090000 | 2023-03-10 3:50PM EDT | 90.00 | 17.30 | 0.00 | 0.45 | 0.00 | - | 12 | 19 | 20.57% |
| SBNY231215C00095000 | 2023-03-10 4:37PM EDT | 95.00 | 14.60 | 0.00 | 0.45 | 0.00 | - | 29 | 35 | 23.76% |
| SBNY231215C00100000 | 2023-03-29 10:36AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 18.56% |
| SBNY231215C00105000 | 2023-03-10 4:20PM EDT | 105.00 | 12.10 | 0.00 | 0.45 | 0.00 | - | 65 | 182 | 29.40% |
| SBNY231215C00110000 | 2023-03-29 2:19PM EDT | 110.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 1 | 63 | 31.93% |
| SBNY231215C00115000 | 2023-03-28 12:51PM EDT | 115.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 7 | 478 | 50.45% |
| SBNY231215C00120000 | 2023-03-30 10:16AM EDT | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 71 | 36.52% |
| SBNY231215C00125000 | 2023-03-28 9:50AM EDT | 125.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 410 | 38.62% |
| SBNY231215C00130000 | 2023-03-29 12:28PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 380 | 40.63% |
| SBNY231215C00135000 | 2023-03-10 4:56PM EDT | 135.00 | 5.50 | 0.00 | 0.45 | 0.00 | - | 4 | 151 | 42.51% |
| SBNY231215C00140000 | 2023-03-28 12:15PM EDT | 140.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 445 | 44.29% |
| SBNY231215C00145000 | 2023-03-10 2:52PM EDT | 145.00 | 6.00 | 0.00 | 0.45 | 0.00 | - | 31 | 138 | 46.02% |
| SBNY231215C00150000 | 2023-03-28 10:02AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 142 | 35.35% |
| SBNY231215C00155000 | 2023-03-10 11:56AM EDT | 155.00 | 5.60 | 0.00 | 0.45 | 0.00 | - | 6 | 18 | 49.22% |
| SBNY231215C00160000 | 2023-03-10 1:56PM EDT | 160.00 | 4.50 | 0.00 | 0.45 | 0.00 | - | 31 | 364 | 50.73% |
| SBNY231215C00165000 | 2022-12-07 10:38AM EDT | 165.00 | 9.10 | 5.00 | 9.20 | 0.00 | - | 1 | 1 | 101.06% |
| SBNY231215C00170000 | 2023-02-24 11:20AM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| SBNY231215C00175000 | 2023-03-30 10:32AM EDT | 175.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 54.93% |
| SBNY231215C00180000 | 2023-03-10 3:46PM EDT | 180.00 | 3.80 | 0.00 | 2.25 | 0.00 | - | 2 | 48 | 66.14% |
| SBNY231215C00185000 | 2023-03-02 12:38PM EDT | 185.00 | 2.10 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 51.95% |
| SBNY231215C00190000 | 2023-03-10 3:50PM EDT | 190.00 | 2.80 | 0.00 | 0.45 | 0.00 | - | 2 | 14 | 53.08% |
| SBNY231215C00195000 | 2023-03-29 12:32PM EDT | 195.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 54.20% |
| SBNY231215C00200000 | 2023-03-29 12:37PM EDT | 200.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 7 | 31 | 55.27% |
| SBNY231215C00210000 | 2023-03-29 12:34PM EDT | 210.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 13 | 193 | 57.32% |
| SBNY231215C00220000 | 2023-03-02 3:10PM EDT | 220.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 59.28% |
| SBNY231215C00230000 | 2023-03-10 4:13PM EDT | 230.00 | 1.55 | 0.00 | 0.45 | 0.00 | - | 2 | 12 | 61.08% |
| SBNY231215C00240000 | 2022-07-28 3:51PM EDT | 240.00 | 24.00 | 17.00 | 21.50 | 0.00 | - | 1 | 0 | 178.80% |
| SBNY231215C00250000 | 2023-03-28 10:29AM EDT | 250.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 18 | 11 | 64.50% |
| SBNY231215C00260000 | 2023-01-25 10:32AM EDT | 260.00 | 1.77 | 0.00 | 5.00 | 0.00 | - | - | 3 | 98.07% |
| SBNY231215C00270000 | 2023-03-28 10:31AM EDT | 270.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 8 | 9 | 68.51% |
| SBNY231215C00280000 | 2023-02-02 1:10PM EDT | 280.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 89.58% |
| SBNY231215C00290000 | 2022-12-07 11:05AM EDT | 290.00 | 1.45 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 103.03% |
| SBNY231215C00300000 | 2022-10-14 1:32PM EDT | 300.00 | 3.43 | 0.10 | 3.80 | 0.00 | - | - | 1 | 99.98% |
| SBNY231215C00310000 | 2023-03-10 4:58PM EDT | 310.00 | 0.56 | 0.00 | 0.45 | 0.00 | - | 20 | 133 | 73.05% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY231215P00050000 | 2023-03-28 3:45PM EDT | 50.00 | 49.90 | 48.90 | 50.70 | 0.00 | - | 52 | 212 | 696.88% |
| SBNY231215P00055000 | 2023-03-29 9:55AM EDT | 55.00 | 52.40 | 54.50 | 54.80 | 0.00 | - | 1 | 85 | 657.81% |
| SBNY231215P00060000 | 2023-03-30 9:48AM EDT | 60.00 | 59.60 | 58.90 | 60.70 | 0.00 | - | 1 | 60 | 703.91% |
| SBNY231215P00065000 | 2023-03-29 2:21PM EDT | 65.00 | 64.80 | 63.90 | 65.70 | 0.00 | - | 1 | 32 | 707.03% |
| SBNY231215P00070000 | 2023-03-29 2:28PM EDT | 70.00 | 69.90 | 68.90 | 70.70 | 0.00 | - | 3 | 62 | 710.16% |
| SBNY231215P00075000 | 2023-03-29 9:59AM EDT | 75.00 | 74.80 | 73.90 | 75.70 | 0.00 | - | 1 | 5 | 712.50% |
| SBNY231215P00080000 | 2023-03-30 10:22AM EDT | 80.00 | 79.30 | 78.90 | 80.70 | 0.00 | - | 2 | 6 | 714.84% |
| SBNY231215P00085000 | 2023-03-31 1:22PM EDT | 85.00 | 84.00 | 83.90 | 85.30 | -0.50 | -0.59% | 1 | 4 | 664.84% |
| SBNY231215P00090000 | 2023-03-30 10:21AM EDT | 90.00 | 89.30 | 88.90 | 90.70 | 0.00 | - | 1 | 80 | 719.53% |
| SBNY231215P00095000 | 2023-03-30 10:21AM EDT | 95.00 | 94.30 | 93.90 | 95.70 | 0.00 | - | 1 | 1 | 721.88% |
| SBNY231215P00100000 | 2023-03-29 11:41AM EDT | 100.00 | 98.00 | 99.10 | 100.70 | 0.00 | - | 4 | 31 | 773.44% |
| SBNY231215P00105000 | 2023-03-28 3:29PM EDT | 105.00 | 104.80 | 103.90 | 105.70 | 0.00 | - | 12 | 8 | 725.00% |
| SBNY231215P00110000 | 2023-03-28 3:47PM EDT | 110.00 | 109.50 | 108.90 | 110.70 | 0.00 | - | 7 | 18 | 727.34% |
| SBNY231215P00115000 | 2023-03-28 10:49AM EDT | 115.00 | 114.00 | 113.90 | 115.70 | 0.00 | - | 1 | 0 | 728.91% |
| SBNY231215P00120000 | 2023-03-30 10:19AM EDT | 120.00 | 119.50 | 118.90 | 120.70 | 0.00 | - | 1 | 32 | 730.47% |
| SBNY231215P00125000 | 2023-03-28 10:11AM EDT | 125.00 | 122.20 | 123.90 | 125.70 | 0.00 | - | 1 | 0 | 732.03% |
| SBNY231215P00130000 | 2023-03-10 3:49PM EDT | 130.00 | 63.70 | 128.90 | 130.70 | 0.00 | - | 6 | 4 | 733.59% |
| SBNY231215P00135000 | 2023-03-28 3:32PM EDT | 135.00 | 134.80 | 133.90 | 135.70 | 0.00 | - | 5 | 14 | 735.16% |
| SBNY231215P00140000 | 2023-03-10 4:54PM EDT | 140.00 | 73.60 | 138.90 | 140.70 | 0.00 | - | 5 | 0 | 735.94% |
| SBNY231215P00145000 | 2023-03-09 4:28PM EDT | 145.00 | 58.70 | 143.90 | 145.70 | 0.00 | - | 10 | 0 | 737.50% |
| SBNY231215P00150000 | 2023-03-29 2:23PM EDT | 150.00 | 148.50 | 148.90 | 150.70 | 0.00 | - | 1 | 0 | 739.06% |
| SBNY231215P00155000 | 2022-09-29 10:32AM EDT | 155.00 | 34.50 | 25.00 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| SBNY231215P00165000 | 2023-03-02 4:34PM EDT | 165.00 | 58.00 | 163.90 | 165.70 | 0.00 | - | - | 0 | 742.19% |
| SBNY231215P00170000 | 2023-03-29 2:21PM EDT | 170.00 | 169.90 | 168.90 | 170.70 | 0.00 | - | 1 | 8 | 743.75% |
| SBNY231215P00175000 | 2023-03-10 1:09PM EDT | 175.00 | 101.12 | 173.90 | 175.70 | 0.00 | - | 2 | 0 | 744.53% |
| SBNY231215P00180000 | 2023-02-02 11:40AM EDT | 180.00 | 41.00 | 66.30 | 68.80 | 0.00 | - | 1 | 13 | 0.00% |
| SBNY231215P00185000 | 2023-03-10 2:34PM EDT | 185.00 | 118.90 | 183.90 | 185.70 | 0.00 | - | 260 | 0 | 746.88% |
| SBNY231215P00190000 | 2022-11-28 2:54PM EDT | 190.00 | 61.25 | 79.00 | 80.90 | 0.00 | - | 10 | 12 | 0.00% |
| SBNY231215P00195000 | 2022-09-12 12:49PM EDT | 195.00 | 38.70 | 55.50 | 60.50 | 0.00 | - | - | 2 | 0.00% |
| SBNY231215P00200000 | 2023-03-10 10:59AM EDT | 200.00 | 128.75 | 198.80 | 200.80 | 0.00 | - | 2 | 0 | 750.00% |
| SBNY231215P00210000 | 2023-01-25 10:32AM EDT | 210.00 | 87.90 | 94.40 | 97.90 | 0.00 | - | 3 | 3 | 0.00% |
| SBNY231215P00220000 | 2023-02-15 2:50PM EDT | 220.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBNY231215P00230000 | 2022-10-13 10:19AM EDT | 230.00 | 85.25 | 86.00 | 91.00 | 0.00 | - | - | 1 | 0.00% |
| SBNY231215P00240000 | 2023-03-10 10:46AM EDT | 240.00 | 174.50 | 238.80 | 240.80 | 0.00 | - | 2 | 0 | 757.03% |
| SBNY231215P00250000 | 2023-01-23 11:13AM EDT | 250.00 | 120.00 | 130.70 | 135.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00260000 | 2022-10-24 12:05PM EDT | 260.00 | 114.68 | 118.60 | 121.50 | 0.00 | - | 4 | 3 | 0.00% |
| SBNY231215P00290000 | 2023-01-17 1:32PM EDT | 290.00 | 171.00 | 156.60 | 161.50 | 0.00 | - | 3 | 0 | 0.00% |
| SBNY231215P00300000 | 2022-07-19 11:53AM EDT | 300.00 | 125.40 | 103.00 | 108.00 | 0.00 | - | - | 1 | 0.00% |
| SBNY231215P00310000 | 2023-03-10 1:33PM EDT | 310.00 | 238.10 | 308.80 | 310.80 | 0.00 | - | 1 | 0 | 767.19% |
