Deutsche Märkte schließen in 2 Stunden 23 Minuten
DAX
15.343,64 -42,94 (-0,28%) Euro Stoxx 50
4.162,20 -12,46 (-0,30%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.851,60 -14,50 (-0,78%) EUR/USD
1,0530 -0,0046 (-0,43%) Bitcoin EUR
26.916,53 +1.085,22 (+4,20%)
Signature Bank (SBNY)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:56PM 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 | 4.80 | 0.00 | - | - | 16 | 0.00% |
| SBNY231215C00055000 | 2023-03-10 2:17PM EDT | 55.00 | 30.20 | 0.00 | 4.80 | 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 | 4.80 | 0.00 | - | - | 30 | 0.00% |
| SBNY231215C00070000 | 2023-03-10 4:29PM EDT | 70.00 | 24.10 | 0.00 | 4.80 | 0.00 | - | 130 | 71 | 0.00% |
| SBNY231215C00075000 | 2023-03-28 11:58AM EDT | 75.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 0.00% |
| SBNY231215C00080000 | 2023-03-10 4:15PM EDT | 80.00 | 18.30 | 0.00 | 4.80 | 0.00 | - | 60 | 71 | 0.00% |
| SBNY231215C00085000 | 2023-03-10 4:59PM EDT | 85.00 | 18.20 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 0.00% |
| SBNY231215C00090000 | 2023-04-27 1:36PM EDT | 90.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 19 | 0.00% |
| SBNY231215C00095000 | 2023-05-17 9:40AM EDT | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 35 | 0.00% |
| SBNY231215C00100000 | 2023-06-12 3:52PM EDT | 100.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 0.00% |
| SBNY231215C00105000 | 2023-03-10 4:20PM EDT | 105.00 | 12.10 | 0.00 | 4.80 | 0.00 | - | 65 | 182 | 0.00% |
| SBNY231215C00110000 | 2023-04-17 10:19AM EDT | 110.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 63 | 0.00% |
| SBNY231215C00115000 | 2023-03-28 12:51PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 478 | 0.00% |
| SBNY231215C00120000 | 2023-07-26 9:56AM EDT | 120.00 | 4.90 | 0.00 | 3.00 | 0.00 | - | 3 | 71 | 0.00% |
| SBNY231215C00125000 | 2023-05-19 1:22PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 408 | 0.00% |
| SBNY231215C00130000 | 2023-03-29 12:28PM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 380 | 0.00% |
| SBNY231215C00135000 | 2023-03-10 4:56PM EDT | 135.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 4 | 151 | 0.00% |
| SBNY231215C00140000 | 2023-05-11 3:48PM EDT | 140.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 445 | 0.00% |
| SBNY231215C00145000 | 2023-03-10 2:52PM EDT | 145.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 31 | 138 | 0.00% |
| SBNY231215C00150000 | 2023-08-18 3:36PM EDT | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 139 | 0.00% |
| SBNY231215C00155000 | 2023-03-10 11:56AM EDT | 155.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 6 | 18 | 0.00% |
| SBNY231215C00160000 | 2023-05-11 12:33PM EDT | 160.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 3 | 361 | 0.00% |
| SBNY231215C00165000 | 2022-12-07 10:38AM EDT | 165.00 | 9.10 | 5.00 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
| SBNY231215C00170000 | 2023-08-24 12:05PM EDT | 170.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 0.00% |
| SBNY231215C00175000 | 2023-08-24 12:05PM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 0.00% |
| SBNY231215C00180000 | 2023-03-10 3:46PM EDT | 180.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 2 | 48 | 0.00% |
| SBNY231215C00185000 | 2023-08-24 12:05PM EDT | 185.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 0.00% |
| SBNY231215C00190000 | 2023-03-10 3:50PM EDT | 190.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 0.00% |
| SBNY231215C00195000 | 2023-04-04 3:51PM EDT | 195.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 0.00% |
| SBNY231215C00200000 | 2023-08-24 12:05PM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 0.00% |
| SBNY231215C00210000 | 2023-03-29 12:34PM EDT | 210.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 13 | 193 | 0.00% |
| SBNY231215C00220000 | 2023-03-02 3:10PM EDT | 220.00 | 1.20 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 0.00% |
| SBNY231215C00230000 | 2023-03-10 4:13PM EDT | 230.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 0.00% |
| SBNY231215C00240000 | 2022-07-28 3:51PM EDT | 240.00 | 24.00 | 17.00 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215C00250000 | 2023-03-28 10:29AM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 18 | 11 | 0.00% |
| SBNY231215C00260000 | 2023-06-07 2:24PM EDT | 260.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 0.00% |
| SBNY231215C00270000 | 2023-03-28 10:31AM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 0.00% |
| SBNY231215C00280000 | 2023-02-02 1:10PM EDT | 280.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 0.00% |
| SBNY231215C00290000 | 2022-12-07 11:05AM EDT | 290.00 | 1.45 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 0.00% |
| SBNY231215C00300000 | 2022-10-14 1:32PM EDT | 300.00 | 3.43 | 0.10 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| SBNY231215C00310000 | 2023-03-10 4:58PM EDT | 310.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 20 | 133 | 0.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY231215P00050000 | 2023-04-05 1:51PM EDT | 50.00 | 49.50 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00055000 | 2023-04-10 12:21PM EDT | 55.00 | 54.00 | 52.70 | 57.20 | 0.00 | - | 5 | 1 | 0.00% |
| SBNY231215P00060000 | 2023-09-05 12:01PM EDT | 60.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00065000 | 2023-05-01 9:32AM EDT | 65.00 | 64.80 | 62.50 | 67.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00070000 | 2023-03-29 2:28PM EDT | 70.00 | 69.90 | 67.50 | 72.40 | 0.00 | - | 3 | 0 | 0.00% |
| SBNY231215P00075000 | 2023-03-29 9:59AM EDT | 75.00 | 74.80 | 72.60 | 77.30 | 0.00 | - | 1 | 1 | 0.00% |
| SBNY231215P00080000 | 2023-03-30 10:22AM EDT | 80.00 | 79.30 | 77.50 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBNY231215P00085000 | 2023-03-31 1:22PM EDT | 85.00 | 84.00 | 82.50 | 87.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00090000 | 2023-07-17 9:33AM EDT | 90.00 | 87.50 | 89.50 | 90.40 | 0.00 | - | 1 | 3 | 0.00% |
| SBNY231215P00095000 | 2023-03-30 10:21AM EDT | 95.00 | 94.30 | 92.50 | 97.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00100000 | 2023-07-14 11:26AM EDT | 100.00 | 99.00 | 99.50 | 100.40 | 0.00 | - | 9 | 1 | 0.00% |
| SBNY231215P00105000 | 2023-03-28 3:29PM EDT | 105.00 | 104.80 | 102.50 | 107.40 | 0.00 | - | 12 | 0 | 0.00% |
| SBNY231215P00110000 | 2023-04-10 10:56AM EDT | 110.00 | 108.00 | 107.70 | 112.20 | 0.00 | - | 2 | 1 | 0.00% |
| SBNY231215P00115000 | 2023-03-28 10:49AM EDT | 115.00 | 114.00 | 112.50 | 117.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00120000 | 2023-03-30 10:19AM EDT | 120.00 | 119.50 | 117.50 | 122.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00125000 | 2023-03-28 10:11AM EDT | 125.00 | 122.20 | 122.50 | 127.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00130000 | 2023-03-10 3:49PM EDT | 130.00 | 63.70 | 127.40 | 132.30 | 0.00 | - | 6 | 0 | 0.00% |
| SBNY231215P00135000 | 2023-03-28 3:32PM EDT | 135.00 | 134.80 | 132.50 | 137.40 | 0.00 | - | 5 | 0 | 0.00% |
| SBNY231215P00140000 | 2023-03-10 4:54PM EDT | 140.00 | 73.60 | 137.40 | 142.30 | 0.00 | - | 5 | 0 | 0.00% |
| SBNY231215P00145000 | 2023-03-09 4:28PM EDT | 145.00 | 58.70 | 142.40 | 147.30 | 0.00 | - | 10 | 0 | 0.00% |
| SBNY231215P00150000 | 2023-03-29 2:23PM EDT | 150.00 | 148.50 | 147.50 | 152.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| SBNY231215P00170000 | 2023-03-29 2:21PM EDT | 170.00 | 169.90 | 167.50 | 172.40 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY231215P00175000 | 2023-03-10 1:09PM EDT | 175.00 | 101.12 | 172.40 | 177.30 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 182.40 | 187.30 | 0.00 | - | 260 | 0 | 0.00% |
| 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 | 197.40 | 202.30 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 237.40 | 242.30 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 307.40 | 312.30 | 0.00 | - | 1 | 0 | 0.00% |
