Deutsche Märkte öffnen in 1 Stunde 50 Minute
Nikkei 225
28.937,88 -4,26 (-0,01%) Dow Jones 30
33.999,04 +18,72 (+0,06%) BTC-EUR
22.630,66 -768,22 (-3,28%) CMC Crypto 200
542,18 -15,56 (-2,79%) Nasdaq Compositive
12.965,34 +27,22 (+0,21%) S&P 500
4.283,74 +9,70 (+0,23%)
Signature Bank (SBNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY220819C00110000 | 2022-03-24 9:34AM EDT | 110.00 | 193.29 | 148.90 | 151.80 | 0.00 | - | - | 0 | 3,543.36% |
| SBNY220819C00130000 | 2022-07-19 9:36AM EDT | 130.00 | 47.70 | 69.10 | 71.90 | 0.00 | - | - | 0 | 407.81% |
| SBNY220819C00135000 | 2022-06-29 2:02PM EDT | 135.00 | 52.10 | 50.00 | 52.90 | 0.00 | - | - | 1 | 0.00% |
| SBNY220819C00140000 | 2022-08-10 9:30AM EDT | 140.00 | 51.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBNY220819C00145000 | 2022-08-10 9:30AM EDT | 145.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBNY220819C00150000 | 2022-07-13 3:09PM EDT | 150.00 | 41.49 | 54.00 | 57.50 | 0.00 | - | 5 | 0 | 558.01% |
| SBNY220819C00155000 | 2022-07-19 10:53AM EDT | 155.00 | 26.00 | 44.40 | 47.60 | 0.00 | - | - | 3 | 338.67% |
| SBNY220819C00160000 | 2022-07-29 2:44PM EDT | 160.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY220819C00165000 | 2022-01-19 10:30AM EDT | 165.00 | 198.00 | 173.60 | 177.40 | 0.00 | - | - | 0 | 5,588.48% |
| SBNY220819C00170000 | 2022-07-29 11:23AM EDT | 170.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBNY220819C00175000 | 2022-08-15 3:54PM EDT | 175.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBNY220819C00180000 | 2022-08-15 2:52PM EDT | 180.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBNY220819C00185000 | 2022-08-18 10:04AM EDT | 185.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SBNY220819C00190000 | 2022-08-15 9:39AM EDT | 190.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBNY220819C00195000 | 2022-08-18 3:59PM EDT | 195.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBNY220819C00200000 | 2022-08-18 3:59PM EDT | 200.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBNY220819C00210000 | 2022-08-18 9:54AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBNY220819C00220000 | 2022-08-15 9:53AM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBNY220819C00230000 | 2022-08-17 10:53AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBNY220819C00240000 | 2022-08-10 10:03AM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBNY220819C00250000 | 2022-08-08 9:43AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SBNY220819C00260000 | 2022-06-23 12:28PM EDT | 260.00 | 1.10 | 0.00 | 0.90 | 0.00 | - | 1 | 28 | 268.56% |
| SBNY220819C00270000 | 2022-07-07 12:59PM EDT | 270.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 12 | 44 | 329.69% |
| SBNY220819C00280000 | 2022-05-13 11:11AM EDT | 280.00 | 5.05 | 1.05 | 2.00 | 0.00 | - | 2 | 7 | 418.56% |
| SBNY220819C00290000 | 2022-07-15 3:55PM EDT | 290.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 304.69% |
| SBNY220819C00300000 | 2022-05-23 3:47PM EDT | 300.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 3 | 6 | 460.74% |
| SBNY220819C00310000 | 2022-08-12 3:59PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| SBNY220819C00320000 | 2022-04-20 11:57AM EDT | 320.00 | 17.50 | 0.00 | 2.80 | 0.00 | - | 1 | 107 | 530.47% |
| SBNY220819C00330000 | 2022-05-06 9:36AM EDT | 330.00 | 4.31 | 0.00 | 2.60 | 0.00 | - | 10 | 19 | 549.02% |
| SBNY220819C00340000 | 2022-05-02 9:38AM EDT | 340.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| SBNY220819C00350000 | 2022-07-15 3:53PM EDT | 350.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| SBNY220819C00360000 | 2022-06-14 11:22AM EDT | 360.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 600.78% |
| SBNY220819C00370000 | 2022-07-22 11:39AM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SBNY220819C00380000 | 2022-07-15 3:51PM EDT | 380.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 94 | 574.80% |
| SBNY220819C00390000 | 2022-06-14 12:50PM EDT | 390.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 8 | 23 | 664.45% |
| SBNY220819C00400000 | 2022-05-27 11:23AM EDT | 400.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 75 | 686.91% |
| SBNY220819C00410000 | 2022-04-25 1:50PM EDT | 410.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 708.79% |
| SBNY220819C00430000 | 2022-06-14 1:03PM EDT | 430.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 739.84% |
| SBNY220819C00440000 | 2022-05-10 11:11AM EDT | 440.00 | 1.30 | 2.85 | 2.20 | 0.00 | - | 4 | 1 | 882.03% |
| SBNY220819C00450000 | 2021-11-08 1:00PM EDT | 450.00 | 8.80 | 6.10 | 7.90 | 0.00 | - | - | 1 | 1,131.74% |
| SBNY220819C00470000 | 2021-12-01 11:50AM EDT | 470.00 | 6.90 | 6.00 | 6.90 | 0.00 | - | - | 1 | 1,147.95% |
| SBNY220819C00520000 | 2022-06-21 9:58AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY220819P00085000 | 2022-08-16 12:12PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| SBNY220819P00090000 | 2022-08-04 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBNY220819P00095000 | 2022-08-17 11:42AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SBNY220819P00100000 | 2022-08-04 9:59AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBNY220819P00105000 | 2022-07-11 10:56AM EDT | 105.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | - | 4 | 629.69% |
| SBNY220819P00110000 | 2022-07-19 10:40AM EDT | 110.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 696.48% |
| SBNY220819P00115000 | 2022-08-08 10:58AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SBNY220819P00120000 | 2022-08-17 11:48AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SBNY220819P00125000 | 2022-07-19 3:46PM EDT | 125.00 | 0.72 | 0.00 | 0.50 | 0.00 | - | - | 6 | 439.84% |
| SBNY220819P00130000 | 2022-08-08 2:15PM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBNY220819P00135000 | 2022-08-10 11:48AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SBNY220819P00140000 | 2022-08-12 12:18PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SBNY220819P00145000 | 2022-08-16 1:03PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBNY220819P00150000 | 2022-08-18 3:31PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBNY220819P00155000 | 2022-08-15 3:07PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBNY220819P00160000 | 2022-08-18 1:52PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBNY220819P00165000 | 2022-08-16 1:03PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBNY220819P00170000 | 2022-08-16 12:04PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBNY220819P00175000 | 2022-08-16 12:04PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBNY220819P00180000 | 2022-08-17 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBNY220819P00185000 | 2022-08-10 3:57PM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SBNY220819P00190000 | 2022-08-17 9:30AM EDT | 190.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBNY220819P00195000 | 2022-08-15 11:49AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SBNY220819P00200000 | 2022-08-17 11:43AM EDT | 200.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SBNY220819P00210000 | 2022-07-13 10:14AM EDT | 210.00 | 31.00 | 5.90 | 7.50 | 0.00 | - | 1 | 42 | 0.00% |
| SBNY220819P00220000 | 2022-08-16 9:33AM EDT | 220.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBNY220819P00230000 | 2022-07-19 9:30AM EDT | 230.00 | 50.66 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 0.00% |
| SBNY220819P00240000 | 2022-08-11 11:57AM EDT | 240.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY220819P00250000 | 2022-06-13 9:30AM EDT | 250.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SBNY220819P00260000 | 2022-08-12 10:01AM EDT | 260.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBNY220819P00270000 | 2022-07-21 10:56AM EDT | 270.00 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY220819P00280000 | 2022-08-18 1:54PM EDT | 280.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBNY220819P00290000 | 2022-06-21 12:20PM EDT | 290.00 | 112.95 | 106.50 | 111.10 | 0.00 | - | 1 | 11 | 1,065.28% |
| SBNY220819P00300000 | 2022-08-01 11:49AM EDT | 300.00 | 116.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBNY220819P00310000 | 2022-03-22 9:49AM EDT | 310.00 | 28.80 | 42.80 | 46.10 | 0.00 | - | 4 | 4 | 0.00% |
| SBNY220819P00320000 | 2022-06-22 10:36AM EDT | 320.00 | 145.00 | 140.00 | 144.40 | 0.00 | - | 3 | 0 | 1,276.32% |
| SBNY220819P00330000 | 2022-03-29 12:20PM EDT | 330.00 | 40.00 | 81.00 | 84.20 | 0.00 | - | 3 | 11 | 0.00% |
| SBNY220819P00340000 | 2022-02-25 3:44PM EDT | 340.00 | 35.30 | 50.10 | 54.30 | 0.00 | - | 10 | 10 | 0.00% |
| SBNY220819P00350000 | 2022-03-24 2:15PM EDT | 350.00 | 60.57 | 92.50 | 95.70 | 0.00 | - | - | 1 | 0.00% |
| SBNY220819P00360000 | 2022-03-31 12:35PM EDT | 360.00 | 69.47 | 117.20 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| SBNY220819P00370000 | 2021-10-26 9:35AM EDT | 370.00 | 79.00 | 69.00 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| SBNY220819P00400000 | 2022-02-14 3:26PM EDT | 400.00 | 87.60 | 91.70 | 95.50 | 0.00 | - | - | 0 | 0.00% |
| SBNY220819P00410000 | 2022-02-15 10:35AM EDT | 410.00 | 83.50 | 103.90 | 108.00 | 0.00 | - | - | 0 | 0.00% |
| SBNY220819P00430000 | 2022-02-07 1:08AM EDT | 430.00 | 123.40 | 147.50 | 157.00 | 0.00 | - | - | 1 | 0.00% |
| SBNY220819P00440000 | 2021-10-29 12:32PM EDT | 440.00 | 146.20 | 123.80 | 126.70 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY220819P00450000 | 2022-04-07 10:33AM EDT | 450.00 | 182.75 | 213.10 | 216.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
