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
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY231215C000500002023-03-10 4:42PM EDT50.0033.540.000.450.00--160.00%
SBNY231215C000550002023-03-10 2:17PM EDT55.0030.200.000.450.00--60.00%
SBNY231215C000600002023-03-28 10:06AM EDT60.000.050.000.100.00-4260.00%
SBNY231215C000650002023-03-10 4:15PM EDT65.0026.400.002.250.00--300.00%
SBNY231215C000700002023-03-10 4:29PM EDT70.0024.100.002.250.00-130719.56%
SBNY231215C000750002023-03-28 11:58AM EDT75.001.500.000.450.00-3228.41%
SBNY231215C000800002023-03-10 4:15PM EDT80.0018.300.000.450.00-607113.06%
SBNY231215C000850002023-03-10 4:59PM EDT85.0018.200.000.050.00-111111.13%
SBNY231215C000900002023-03-10 3:50PM EDT90.0017.300.000.450.00-121920.57%
SBNY231215C000950002023-03-10 4:37PM EDT95.0014.600.000.450.00-293523.76%
SBNY231215C001000002023-03-29 10:36AM EDT100.000.050.000.050.00-13618.56%
SBNY231215C001050002023-03-10 4:20PM EDT105.0012.100.000.450.00-6518229.40%
SBNY231215C001100002023-03-29 2:19PM EDT110.000.900.000.450.00-16331.93%
SBNY231215C001150002023-03-28 12:51PM EDT115.000.050.002.250.00-747850.45%
SBNY231215C001200002023-03-30 10:16AM EDT120.000.050.000.450.00-37136.52%
SBNY231215C001250002023-03-28 9:50AM EDT125.000.050.000.450.00-141038.62%
SBNY231215C001300002023-03-29 12:28PM EDT130.000.050.000.450.00-1038040.63%
SBNY231215C001350002023-03-10 4:56PM EDT135.005.500.000.450.00-415142.51%
SBNY231215C001400002023-03-28 12:15PM EDT140.000.200.000.450.00-144544.29%
SBNY231215C001450002023-03-10 2:52PM EDT145.006.000.000.450.00-3113846.02%
SBNY231215C001500002023-03-28 10:02AM EDT150.000.050.000.050.00-114235.35%
SBNY231215C001550002023-03-10 11:56AM EDT155.005.600.000.450.00-61849.22%
SBNY231215C001600002023-03-10 1:56PM EDT160.004.500.000.450.00-3136450.73%
SBNY231215C001650002022-12-07 10:38AM EDT165.009.105.009.200.00-11101.06%
SBNY231215C001700002023-02-24 11:20AM EDT170.005.300.000.000.00-21625.00%
SBNY231215C001750002023-03-30 10:32AM EDT175.000.100.000.450.00-12854.93%
SBNY231215C001800002023-03-10 3:46PM EDT180.003.800.002.250.00-24866.14%
SBNY231215C001850002023-03-02 12:38PM EDT185.002.100.000.450.00-1351.95%
SBNY231215C001900002023-03-10 3:50PM EDT190.002.800.000.450.00-21453.08%
SBNY231215C001950002023-03-29 12:32PM EDT195.000.050.000.450.00-12754.20%
SBNY231215C002000002023-03-29 12:37PM EDT200.000.050.000.450.00-73155.27%
SBNY231215C002100002023-03-29 12:34PM EDT210.000.050.000.450.00-1319357.32%
SBNY231215C002200002023-03-02 3:10PM EDT220.001.200.000.450.00-2359.28%
SBNY231215C002300002023-03-10 4:13PM EDT230.001.550.000.450.00-21261.08%
SBNY231215C002400002022-07-28 3:51PM EDT240.0024.0017.0021.500.00-10178.80%
SBNY231215C002500002023-03-28 10:29AM EDT250.000.050.000.450.00-181164.50%
SBNY231215C002600002023-01-25 10:32AM EDT260.001.770.005.000.00--398.07%
SBNY231215C002700002023-03-28 10:31AM EDT270.000.050.050.450.00-8968.51%
SBNY231215C002800002023-02-02 1:10PM EDT280.001.200.002.600.00--289.58%
SBNY231215C002900002022-12-07 11:05AM EDT290.001.450.004.900.00-14103.03%
SBNY231215C003000002022-10-14 1:32PM EDT300.003.430.103.800.00--199.98%
SBNY231215C003100002023-03-10 4:58PM EDT310.000.560.000.450.00-2013373.05%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY231215P000500002023-03-28 3:45PM EDT50.0049.9048.9050.700.00-52212696.88%
SBNY231215P000550002023-03-29 9:55AM EDT55.0052.4054.5054.800.00-185657.81%
SBNY231215P000600002023-03-30 9:48AM EDT60.0059.6058.9060.700.00-160703.91%
SBNY231215P000650002023-03-29 2:21PM EDT65.0064.8063.9065.700.00-132707.03%
SBNY231215P000700002023-03-29 2:28PM EDT70.0069.9068.9070.700.00-362710.16%
SBNY231215P000750002023-03-29 9:59AM EDT75.0074.8073.9075.700.00-15712.50%
SBNY231215P000800002023-03-30 10:22AM EDT80.0079.3078.9080.700.00-26714.84%
SBNY231215P000850002023-03-31 1:22PM EDT85.0084.0083.9085.30-0.50-0.59%14664.84%
SBNY231215P000900002023-03-30 10:21AM EDT90.0089.3088.9090.700.00-180719.53%
SBNY231215P000950002023-03-30 10:21AM EDT95.0094.3093.9095.700.00-11721.88%
SBNY231215P001000002023-03-29 11:41AM EDT100.0098.0099.10100.700.00-431773.44%
SBNY231215P001050002023-03-28 3:29PM EDT105.00104.80103.90105.700.00-128725.00%
SBNY231215P001100002023-03-28 3:47PM EDT110.00109.50108.90110.700.00-718727.34%
SBNY231215P001150002023-03-28 10:49AM EDT115.00114.00113.90115.700.00-10728.91%
SBNY231215P001200002023-03-30 10:19AM EDT120.00119.50118.90120.700.00-132730.47%
SBNY231215P001250002023-03-28 10:11AM EDT125.00122.20123.90125.700.00-10732.03%
SBNY231215P001300002023-03-10 3:49PM EDT130.0063.70128.90130.700.00-64733.59%
SBNY231215P001350002023-03-28 3:32PM EDT135.00134.80133.90135.700.00-514735.16%
SBNY231215P001400002023-03-10 4:54PM EDT140.0073.60138.90140.700.00-50735.94%
SBNY231215P001450002023-03-09 4:28PM EDT145.0058.70143.90145.700.00-100737.50%
SBNY231215P001500002023-03-29 2:23PM EDT150.00148.50148.90150.700.00-10739.06%
SBNY231215P001550002022-09-29 10:32AM EDT155.0034.5025.0029.500.00-110.00%
SBNY231215P001650002023-03-02 4:34PM EDT165.0058.00163.90165.700.00--0742.19%
SBNY231215P001700002023-03-29 2:21PM EDT170.00169.90168.90170.700.00-18743.75%
SBNY231215P001750002023-03-10 1:09PM EDT175.00101.12173.90175.700.00-20744.53%
SBNY231215P001800002023-02-02 11:40AM EDT180.0041.0066.3068.800.00-1130.00%
SBNY231215P001850002023-03-10 2:34PM EDT185.00118.90183.90185.700.00-2600746.88%
SBNY231215P001900002022-11-28 2:54PM EDT190.0061.2579.0080.900.00-10120.00%
SBNY231215P001950002022-09-12 12:49PM EDT195.0038.7055.5060.500.00--20.00%
SBNY231215P002000002023-03-10 10:59AM EDT200.00128.75198.80200.800.00-20750.00%
SBNY231215P002100002023-01-25 10:32AM EDT210.0087.9094.4097.900.00-330.00%
SBNY231215P002200002023-02-15 2:50PM EDT220.0086.100.000.000.00-1000.00%
SBNY231215P002300002022-10-13 10:19AM EDT230.0085.2586.0091.000.00--10.00%
SBNY231215P002400002023-03-10 10:46AM EDT240.00174.50238.80240.800.00-20757.03%
SBNY231215P002500002023-01-23 11:13AM EDT250.00120.00130.70135.400.00-100.00%
SBNY231215P002600002022-10-24 12:05PM EDT260.00114.68118.60121.500.00-430.00%
SBNY231215P002900002023-01-17 1:32PM EDT290.00171.00156.60161.500.00-300.00%
SBNY231215P003000002022-07-19 11:53AM EDT300.00125.40103.00108.000.00--10.00%
SBNY231215P003100002023-03-10 1:33PM EDT310.00238.10308.80310.800.00-10767.19%