Deutsche Märkte öffnen in 6 Stunden 17 Minuten
Nikkei 225
27.817,09 +39,19 (+0,14%) Dow Jones 30
34.429,88 +34,88 (+0,10%) BTC-EUR
16.300,87 +108,41 (+0,67%) CMC Crypto 200
407,86 +6,44 (+1,60%) Nasdaq Compositive
11.461,50 -20,90 (-0,18%) S&P 500
4.071,70 -4,87 (-0,12%)
Signature Bank (SBNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY221216C00085000 | 2022-08-08 11:13AM EST | 85.00 | 105.70 | 117.10 | 120.50 | 0.00 | - | - | 1 | 1,544.63% |
| SBNY221216C00090000 | 2022-08-09 8:30AM EST | 90.00 | 99.70 | 112.80 | 114.80 | 0.00 | - | 1 | 1 | 1,406.54% |
| SBNY221216C00170000 | 2022-07-20 10:48AM EST | 170.00 | 33.96 | 41.70 | 44.80 | 0.00 | - | - | 1 | 555.03% |
| SBNY221216C00180000 | 2022-07-28 9:31AM EST | 180.00 | 21.40 | 34.20 | 37.80 | 0.00 | - | - | 11 | 503.37% |
| SBNY221216C00185000 | 2022-07-20 10:48AM EST | 185.00 | 25.36 | 30.50 | 34.10 | 0.00 | - | - | 1 | 476.71% |
| SBNY221216C00190000 | 2022-08-10 11:26AM EST | 190.00 | 27.00 | 27.30 | 31.20 | +6.00 | +28.57% | 2 | 3 | 456.42% |
| SBNY221216C00195000 | 2022-07-20 11:30AM EST | 195.00 | 19.50 | 24.80 | 28.40 | 0.00 | - | - | 1 | 439.75% |
| SBNY221216C00200000 | 2022-08-10 1:31PM EST | 200.00 | 21.37 | 21.90 | 25.30 | +5.57 | +35.25% | - | 42 | 418.95% |
| SBNY221216C00210000 | 2022-08-10 1:55PM EST | 210.00 | 17.20 | 18.20 | 20.30 | +3.00 | +21.13% | - | 32 | 392.24% |
| SBNY221216C00220000 | 2022-08-11 9:02AM EST | 220.00 | 14.23 | 13.80 | 16.30 | +5.33 | +59.89% | 1 | 450 | 363.92% |
| SBNY221216C00230000 | 2022-08-11 10:58AM EST | 230.00 | 11.29 | 10.30 | 11.90 | +4.69 | +71.06% | 3 | 20 | 334.01% |
| SBNY221216C00240000 | 2022-08-10 10:23AM EST | 240.00 | 7.10 | 7.50 | 9.50 | +1.50 | +26.79% | 6 | 32 | 315.43% |
| SBNY221216C00250000 | 2022-08-10 1:55PM EST | 250.00 | 5.80 | 5.30 | 6.80 | -2.61 | -31.03% | - | 394 | 293.87% |
| SBNY221216C00260000 | 2022-07-26 12:33PM EST | 260.00 | 3.10 | 3.80 | 5.30 | 0.00 | - | - | 15 | 281.40% |
| SBNY221216C00280000 | 2022-07-07 12:22PM EST | 280.00 | 3.50 | 0.50 | 1.95 | 0.00 | - | - | 11 | 225.68% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY221216P00085000 | 2022-08-04 9:17AM EST | 85.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | - | 8 | 178.47% |
| SBNY221216P00110000 | 2022-08-09 8:49AM EST | 110.00 | 2.00 | 0.10 | 3.70 | 0.00 | - | 5 | 5 | 112.16% |
| SBNY221216P00135000 | 2022-08-09 9:47AM EST | 135.00 | 4.60 | 2.70 | 4.00 | 0.00 | - | 1 | 7 | 45.75% |
| SBNY221216P00140000 | 2022-08-05 9:00AM EST | 140.00 | 5.50 | 3.20 | 4.60 | 0.00 | - | - | 2 | 19.97% |
| SBNY221216P00145000 | 2022-08-08 9:46AM EST | 145.00 | 5.75 | 3.70 | 5.60 | 0.00 | - | - | 40 | 0.00% |
| SBNY221216P00150000 | 2022-08-08 9:47AM EST | 150.00 | 6.30 | 4.40 | 6.00 | 0.00 | - | - | 10 | 0.00% |
| SBNY221216P00155000 | 2022-08-03 12:12PM EST | 155.00 | 8.80 | 5.30 | 6.80 | 0.00 | - | 1 | 34 | 0.00% |
| SBNY221216P00160000 | 2022-08-10 12:08PM EST | 160.00 | 7.00 | 6.10 | 7.80 | -7.44 | -51.52% | - | 112 | 0.00% |
| SBNY221216P00170000 | 2022-07-28 12:40PM EST | 170.00 | 15.30 | 8.40 | 10.10 | 0.00 | - | - | 10 | 0.00% |
| SBNY221216P00175000 | 2022-08-04 1:38PM EST | 175.00 | 15.17 | 9.80 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| SBNY221216P00180000 | 2022-08-08 10:24AM EST | 180.00 | 15.00 | 11.20 | 12.90 | 0.00 | - | - | 15 | 0.00% |
| SBNY221216P00190000 | 2022-08-10 11:26AM EST | 190.00 | 16.10 | 14.80 | 16.60 | -6.20 | -27.80% | 30 | 33 | 0.00% |
| SBNY221216P00200000 | 2022-07-29 9:09AM EST | 200.00 | 27.70 | 19.00 | 21.00 | 0.00 | - | - | 25 | 0.00% |
| SBNY221216P00210000 | 2022-08-11 12:31PM EST | 210.00 | 24.40 | 23.90 | 25.20 | -17.10 | -41.20% | 1 | 32 | 0.00% |
| SBNY221216P00220000 | 2022-08-10 11:20AM EST | 220.00 | 31.02 | 28.20 | 31.80 | +31.02 | - | - | 49 | 0.00% |
| SBNY221216P00240000 | 2022-07-05 12:42PM EST | 240.00 | 60.38 | 53.30 | 56.10 | 0.00 | - | - | 8 | 0.00% |
| SBNY221216P00270000 | 2022-08-11 8:48AM EST | 270.00 | 70.00 | 67.70 | 70.10 | +70.00 | - | 1 | 3 | 0.00% |
| SBNY221216P00410000 | 2022-07-19 8:31AM EST | 410.00 | 229.00 | 205.80 | 209.00 | 0.00 | - | - | 0 | 0.00% |
