Deutsche Märkte geschlossen

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,79-7,09 (-5,63%)
Ab 03:57PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY231215C000950002022-11-23 3:40PM EST95.0058.3037.4042.000.00--1061.60%
SBNY231215C001000002022-06-24 2:34PM EST100.00102.2184.0089.000.00-11205.85%
SBNY231215C001100002022-09-13 2:43PM EST110.0080.5057.5062.400.00-11128.43%
SBNY231215C001300002022-12-06 3:11PM EST130.0022.0021.8024.40-39.90-64.46%4257.18%
SBNY231215C001350002022-12-06 1:32PM EST135.0021.2019.9022.40-3.30-13.47%221256.42%
SBNY231215C001400002022-12-06 1:22PM EST140.0019.5018.0021.00-1.14-5.52%21656.04%
SBNY231215C001450002022-10-14 12:32PM EST145.0034.5929.5034.000.00--184.54%
SBNY231215C001500002022-11-14 1:00PM EST150.0027.0114.8017.500.00-1354.53%
SBNY231215C001550002022-10-27 9:38AM EST155.0035.0021.5024.600.00-1071.44%
SBNY231215C001600002022-11-23 3:39PM EST160.0022.0012.2014.900.00-1253.77%
SBNY231215C001650002022-12-02 11:57AM EST165.0018.9511.1014.000.00-1153.75%
SBNY231215C001700002022-10-24 12:21PM EST170.0023.2116.0021.000.00--468.60%
SBNY231215C001750002022-11-08 9:41AM EST175.0017.008.7011.400.00-22352.05%
SBNY231215C001800002022-07-21 12:35PM EST180.0044.0044.5049.000.00-34132.40%
SBNY231215C001850002022-08-01 8:55AM EST185.0039.9034.0038.500.00-22111.51%
SBNY231215C001900002022-11-28 1:56PM EST190.0010.626.009.400.00-101051.45%
SBNY231215C001950002022-11-18 2:30PM EST195.0010.004.108.500.00-11055.02%
SBNY231215C002000002022-11-21 3:20PM EST200.008.503.607.70-27.70-76.52%11454.46%
SBNY231215C002100002022-10-19 12:21PM EST210.0013.825.0010.000.00-416456.72%
SBNY231215C002200002022-09-26 1:44PM EST220.0011.1011.0016.000.00-1174.10%
SBNY231215C002300002022-07-28 2:50PM EST230.0026.1019.5024.500.00-1195.37%
SBNY231215C002400002022-07-28 2:51PM EST240.0024.0017.0021.500.00-1091.97%
SBNY231215C002500002022-11-21 11:05AM EST250.003.300.104.10-17.70-84.29%1055.53%
SBNY231215C002600002022-08-11 10:11AM EST260.0023.7813.0018.000.00--288.17%
SBNY231215C002800002022-11-11 1:37PM EST280.003.900.352.900.00--156.10%
SBNY231215C002900002022-11-16 1:54PM EST290.002.661.002.150.00-2450.82%
SBNY231215C003000002022-10-14 12:32PM EST300.003.430.103.800.00--154.44%
SBNY231215C003100002022-11-23 10:16AM EST310.001.600.005.000.00-11358.72%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY231215P000750002022-11-18 12:59PM EST75.005.505.209.000.00-16659.45%
SBNY231215P000800002022-11-17 3:33PM EST80.007.106.0010.000.00-1456.76%
SBNY231215P000850002022-11-21 1:15PM EST85.008.307.2011.60+3.10+59.62%11155.48%
SBNY231215P000900002022-11-17 1:36PM EST90.009.9011.0013.400.00-124357.77%
SBNY231215P001000002022-12-06 3:23PM EST100.0014.7014.6017.00+2.60+21.49%13655.19%
SBNY231215P001050002022-11-28 3:00PM EST105.0012.9016.6019.000.00-36653.94%
SBNY231215P001100002022-12-06 3:38PM EST110.0019.5018.6019.50+5.50+39.29%43450.70%
SBNY231215P001200002022-12-06 2:22PM EST120.0023.5023.3026.00+6.50+38.24%42350.35%
SBNY231215P001250002022-12-02 1:47PM EST125.0019.7525.8028.500.00-1851.90%
SBNY231215P001300002022-12-06 2:49PM EST130.0027.8028.6031.50+1.80+6.92%33151.33%
SBNY231215P001350002022-12-05 1:03PM EST135.0027.5130.8033.900.00-35949.24%
SBNY231215P001400002022-12-05 3:29PM EST140.0030.8032.5037.500.00-72549.38%
SBNY231215P001450002022-10-14 12:32PM EST145.0027.8825.5030.500.00--125.59%
SBNY231215P001500002022-12-06 3:40PM EST150.0041.5039.1044.00+4.50+12.16%15847.43%
SBNY231215P001550002022-09-29 9:32AM EST155.0034.5025.0029.500.00-110.00%
SBNY231215P001650002022-06-16 9:00AM EST165.0036.1026.0031.000.00--80.00%
SBNY231215P001700002022-11-10 10:02AM EST170.0042.0054.0059.000.00-710144.85%
SBNY231215P001750002022-11-23 10:27AM EST175.0047.5458.0063.000.00-1444.18%
SBNY231215P001800002022-12-06 10:37AM EST180.0062.7562.0067.00+9.25+17.29%21143.26%
SBNY231215P001850002022-10-14 10:18AM EST185.0050.7049.5054.500.00-2602630.00%
SBNY231215P001900002022-11-28 1:54PM EST190.0061.2571.2075.500.00-101242.04%
SBNY231215P001950002022-09-12 11:49AM EST195.0038.7055.5060.500.00--20.00%
SBNY231215P002000002022-11-10 1:50PM EST200.0071.9280.0084.500.00-10741.50%
SBNY231215P002100002022-11-16 11:50AM EST210.0075.0089.0093.700.00-3440.94%
SBNY231215P002300002022-10-13 9:19AM EST230.0085.2586.0091.000.00--10.00%
SBNY231215P002400002022-11-16 1:54PM EST240.00102.11118.10122.900.00-2343.47%
SBNY231215P002500002022-10-14 12:32PM EST250.00105.62104.50109.500.00-230.00%
SBNY231215P002600002022-10-24 11:05AM EST260.00114.68118.60121.500.00-430.00%
SBNY231215P003000002022-07-19 10:53AM EST300.00125.40103.00108.000.00--10.00%