Deutsche Märkte geschlossen
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
26.093,25 -55,96 (-0,21%) CMC Crypto 200
606,77 +7,10 (+1,18%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
Signature Bank (SBNY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM EDT
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230421C00050000 | 2023-03-10 4:41PM EDT | 50.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | - | 243 | 0.00% |
| SBNY230421C00055000 | 2023-03-10 1:46PM EDT | 55.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | - | 204 | 0.00% |
| SBNY230421C00060000 | 2023-03-10 4:51PM EDT | 60.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| SBNY230421C00065000 | 2023-03-10 4:51PM EDT | 65.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| SBNY230421C00070000 | 2023-03-10 4:49PM EDT | 70.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | - | 87 | 0.01% |
| SBNY230421C00075000 | 2023-03-10 4:55PM EDT | 75.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 123 | 6.25% |
| SBNY230421C00080000 | 2023-03-10 4:59PM EDT | 80.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 211 | 12.50% |
| SBNY230421C00085000 | 2023-03-10 4:59PM EDT | 85.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | - | 77 | 12.50% |
| SBNY230421C00090000 | 2023-03-10 4:59PM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 243 | 25.00% |
| SBNY230421C00095000 | 2023-03-10 4:58PM EDT | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 105 | 25.00% |
| SBNY230421C00100000 | 2023-03-10 4:51PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 786 | 647 | 25.00% |
| SBNY230421C00105000 | 2023-03-10 4:51PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 55 | 86 | 25.00% |
| SBNY230421C00110000 | 2023-03-10 4:49PM EDT | 110.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 301 | 502 | 25.00% |
| SBNY230421C00115000 | 2023-03-10 3:33PM EDT | 115.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 75 | 97 | 25.00% |
| SBNY230421C00120000 | 2023-03-10 4:51PM EDT | 120.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 151 | 200 | 50.00% |
| SBNY230421C00125000 | 2023-03-10 4:44PM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 67 | 574 | 50.00% |
| SBNY230421C00130000 | 2023-03-10 3:55PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 172 | 130 | 50.00% |
| SBNY230421C00135000 | 2023-03-10 4:09PM EDT | 135.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 93 | 50.00% |
| SBNY230421C00140000 | 2023-03-10 3:49PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 58 | 379 | 50.00% |
| SBNY230421C00145000 | 2023-03-10 1:25PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 50.00% |
| SBNY230421C00150000 | 2023-03-10 4:01PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22 | 89 | 50.00% |
| SBNY230421C00155000 | 2023-03-10 4:49PM EDT | 155.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| SBNY230421C00160000 | 2023-03-10 4:50PM EDT | 160.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 156 | 853 | 50.00% |
| SBNY230421C00165000 | 2023-03-10 4:00PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 855 | 789 | 50.00% |
| SBNY230421C00170000 | 2023-03-10 4:50PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 89 | 50.00% |
| SBNY230421C00175000 | 2023-03-10 1:19PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| SBNY230421C00180000 | 2023-03-10 4:08PM EDT | 180.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230421P00050000 | 2023-03-10 4:59PM EDT | 50.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | - | 2,109 | 25.00% |
| SBNY230421P00055000 | 2023-03-10 4:59PM EDT | 55.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 798 | 25.00% |
| SBNY230421P00060000 | 2023-03-10 4:59PM EDT | 60.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2,677 | 1,260 | 12.50% |
| SBNY230421P00065000 | 2023-03-10 4:59PM EDT | 65.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1,655 | 869 | 6.25% |
| SBNY230421P00070000 | 2023-03-10 4:59PM EDT | 70.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2,905 | 2,040 | 0.01% |
| SBNY230421P00075000 | 2023-03-10 4:55PM EDT | 75.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1,061 | 669 | 0.00% |
| SBNY230421P00080000 | 2023-03-10 4:55PM EDT | 80.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1,292 | 6,178 | 0.00% |
| SBNY230421P00085000 | 2023-03-10 4:55PM EDT | 85.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 557 | 441 | 0.00% |
| SBNY230421P00090000 | 2023-03-10 4:54PM EDT | 90.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 394 | 406 | 0.00% |
| SBNY230421P00095000 | 2023-03-10 4:51PM EDT | 95.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 187 | 341 | 0.00% |
| SBNY230421P00100000 | 2023-03-10 4:48PM EDT | 100.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 539 | 1,395 | 0.00% |
| SBNY230421P00105000 | 2023-03-10 4:47PM EDT | 105.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 142 | 264 | 0.00% |
| SBNY230421P00110000 | 2023-03-10 4:47PM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 486 | 214 | 0.00% |
| SBNY230421P00115000 | 2023-03-10 4:45PM EDT | 115.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 85 | 134 | 0.00% |
| SBNY230421P00120000 | 2023-03-10 4:45PM EDT | 120.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 71 | 412 | 0.00% |
| SBNY230421P00125000 | 2023-03-09 11:47AM EDT | 125.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| SBNY230421P00130000 | 2023-03-10 4:22PM EDT | 130.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 23 | 65 | 0.00% |
| SBNY230421P00135000 | 2023-03-10 2:57PM EDT | 135.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| SBNY230421P00140000 | 2023-03-07 4:57PM EDT | 140.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 19 | 6 | 0.00% |
| SBNY230421P00160000 | 2023-03-03 11:03AM EDT | 160.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBNY230421P00170000 | 2023-03-10 4:43PM EDT | 170.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBNY230421P00185000 | 2023-03-10 3:05PM EDT | 185.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBNY230421P00195000 | 2023-03-10 2:39PM EDT | 195.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
