Deutsche Märkte geschlossen

Signature Bank (SBNY)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,0210-0,0590 (-73,75%)
Ab 11:01AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY231215C000500002023-03-10 3:42PM EST50.0033.540.004.800.00--160.00%
SBNY231215C000550002023-03-10 1:17PM EST55.0030.200.004.800.00--60.00%
SBNY231215C000600002023-03-28 9:06AM EST60.000.050.000.100.00-4260.00%
SBNY231215C000650002023-03-10 3:15PM EST65.0026.400.004.800.00--300.00%
SBNY231215C000700002023-03-10 3:29PM EST70.0024.100.004.800.00-130710.00%
SBNY231215C000750002023-03-28 10:58AM EST75.001.500.004.800.00-3220.00%
SBNY231215C000800002023-03-10 3:15PM EST80.0018.300.004.800.00-60710.00%
SBNY231215C000850002023-03-10 3:59PM EST85.0018.200.004.800.00-11110.00%
SBNY231215C000900002023-04-27 12:36PM EST90.000.200.000.350.00-2190.00%
SBNY231215C000950002023-05-17 8:40AM EST95.000.050.004.800.00-20350.00%
SBNY231215C001000002023-06-12 2:52PM EST100.000.200.000.400.00-1310.00%
SBNY231215C001050002023-03-10 3:20PM EST105.0012.100.004.800.00-651820.00%
SBNY231215C001100002023-04-17 9:19AM EST110.000.050.000.700.00-10630.00%
SBNY231215C001150002023-03-28 11:51AM EST115.000.050.004.800.00-74780.00%
SBNY231215C001200002023-07-26 8:56AM EST120.004.900.003.000.00-3710.00%
SBNY231215C001250002023-05-19 12:22PM EST125.000.050.000.050.00-14080.00%
SBNY231215C001300002023-03-29 11:28AM EST130.000.050.004.800.00-103800.00%
SBNY231215C001350002023-03-10 3:56PM EST135.005.500.004.800.00-41510.00%
SBNY231215C001400002023-05-11 2:48PM EST140.000.350.004.300.00-14450.00%
SBNY231215C001450002023-03-10 1:52PM EST145.006.000.004.800.00-311380.00%
SBNY231215C001500002023-08-18 2:36PM EST150.000.050.000.300.00-21390.00%
SBNY231215C001550002023-03-10 10:56AM EST155.005.600.004.800.00-6180.00%
SBNY231215C001600002023-10-10 1:43PM EST160.001.100.000.700.00-13610.00%
SBNY231215C001650002022-12-07 9:38AM EST165.009.105.009.200.00-110.00%
SBNY231215C001700002023-08-24 11:05AM EST170.000.050.000.300.00-1160.00%
SBNY231215C001750002023-08-24 11:05AM EST175.000.050.000.300.00-1280.00%
SBNY231215C001800002023-03-10 2:46PM EST180.003.800.004.800.00-2480.00%
SBNY231215C001850002023-08-24 11:05AM EST185.000.050.000.300.00-130.00%
SBNY231215C001900002023-03-10 2:50PM EST190.002.800.004.800.00-2140.00%
SBNY231215C001950002023-04-04 2:51PM EST195.000.100.000.350.00-10170.00%
SBNY231215C002000002023-08-24 11:05AM EST200.000.050.000.300.00-1310.00%
SBNY231215C002100002023-03-29 11:34AM EST210.000.050.001.950.00-131930.00%
SBNY231215C002200002023-03-02 2:10PM EST220.001.200.000.450.00-230.00%
SBNY231215C002300002023-03-10 3:13PM EST230.001.550.004.800.00-2120.00%
SBNY231215C002400002022-07-28 2:51PM EST240.0024.0017.0021.500.00-100.00%
SBNY231215C002500002023-03-28 9:29AM EST250.000.050.004.800.00-18110.00%
SBNY231215C002600002023-06-07 1:24PM EST260.000.350.000.450.00-230.00%
SBNY231215C002700002023-03-28 9:31AM EST270.000.050.004.800.00-890.00%
SBNY231215C002800002023-02-02 12:10PM EST280.001.200.002.600.00--20.00%
SBNY231215C002900002022-12-07 10:05AM EST290.001.450.004.900.00-140.00%
SBNY231215C003000002022-10-14 12:32PM EST300.003.430.103.800.00--10.00%
SBNY231215C003100002023-03-10 3:58PM EST310.000.560.004.800.00-201330.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBNY231215P000500002023-04-05 12:51PM EST50.0049.5047.5052.500.00-100.00%
SBNY231215P000550002023-04-10 11:21AM EST55.0054.0052.7057.200.00-510.00%
SBNY231215P000600002023-09-05 11:01AM EST60.0059.5057.7062.000.00-100.00%
SBNY231215P000650002023-05-01 8:32AM EST65.0064.8062.5067.400.00-100.00%
SBNY231215P000700002023-03-29 1:28PM EST70.0069.9067.5072.400.00-300.00%
SBNY231215P000750002023-03-29 8:59AM EST75.0074.8072.6077.300.00-110.00%
SBNY231215P000800002023-03-30 9:22AM EST80.0079.3077.5082.400.00-200.00%
SBNY231215P000850002023-03-31 12:22PM EST85.0084.0082.5087.400.00-100.00%
SBNY231215P000900002023-07-17 8:33AM EST90.0087.5089.5090.400.00-130.00%
SBNY231215P000950002023-03-30 9:21AM EST95.0094.3092.5097.400.00-100.00%
SBNY231215P001000002023-07-14 10:26AM EST100.0099.0099.50100.400.00-910.00%
SBNY231215P001050002023-03-28 2:29PM EST105.00104.80102.50107.400.00-1200.00%
SBNY231215P001100002023-04-10 9:56AM EST110.00108.00107.70112.200.00-210.00%
SBNY231215P001150002023-03-28 9:49AM EST115.00114.00112.50117.400.00-100.00%
SBNY231215P001200002023-03-30 9:19AM EST120.00119.50117.50122.400.00-100.00%
SBNY231215P001250002023-03-28 9:11AM EST125.00122.20122.50127.400.00-100.00%
SBNY231215P001300002023-03-10 2:49PM EST130.0063.70127.40132.300.00-600.00%
SBNY231215P001350002023-03-28 2:32PM EST135.00134.80132.50137.400.00-500.00%
SBNY231215P001400002023-03-10 3:54PM EST140.0073.60137.40142.300.00-500.00%
SBNY231215P001450002023-03-09 3:28PM EST145.0058.70142.40147.300.00-1000.00%
SBNY231215P001500002023-03-29 1:23PM EST150.00148.50147.50152.400.00-100.00%
SBNY231215P001550002022-09-29 9:32AM EST155.0034.5025.0029.500.00-110.00%
SBNY231215P001650002023-03-02 3:34PM EST165.0058.00163.90165.700.00--00.00%
SBNY231215P001700002023-03-29 1:21PM EST170.00169.90167.50172.400.00-100.00%
SBNY231215P001750002023-03-10 12:09PM EST175.00101.12172.40177.300.00-200.00%
SBNY231215P001800002023-02-02 10:40AM EST180.0041.0066.3068.800.00-1130.00%
SBNY231215P001850002023-03-10 1:34PM EST185.00118.90182.40187.300.00-26000.00%
SBNY231215P001900002022-11-28 1:54PM EST190.0061.2579.0080.900.00-10120.00%
SBNY231215P001950002022-09-12 11:49AM EST195.0038.7055.5060.500.00--20.00%
SBNY231215P002000002023-03-10 9:59AM EST200.00128.75197.40202.300.00-200.00%
SBNY231215P002100002023-01-25 9:32AM EST210.0087.9094.4097.900.00-330.00%
SBNY231215P002200002023-02-15 1:50PM EST220.0086.100.000.000.00-1000.00%
SBNY231215P002300002022-10-13 9:19AM EST230.0085.2586.0091.000.00--10.00%
SBNY231215P002400002023-03-10 9:46AM EST240.00174.50237.40242.300.00-200.00%
SBNY231215P002500002023-01-23 10:13AM EST250.00120.00130.70135.400.00-100.00%
SBNY231215P002600002022-10-24 11:05AM EST260.00114.68118.60121.500.00-430.00%
SBNY231215P002900002023-01-17 12:32PM EST290.00171.00156.60161.500.00-300.00%
SBNY231215P003000002022-07-19 10:53AM EST300.00125.40103.00108.000.00--10.00%
SBNY231215P003100002023-03-10 12:33PM EST310.00238.10307.40312.300.00-100.00%