Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.173,63 -23,61 (-0,09%)
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 | 2023-03-28 11:30AM EDT | 50.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 5 | 243 | 0.00% |
| SBNY230421C00055000 | 2023-03-10 1:46PM EDT | 55.00 | 27.30 | 0.00 | 4.50 | 0.00 | - | - | 204 | 0.00% |
| SBNY230421C00060000 | 2023-03-28 12:49PM EDT | 60.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 0.00% |
| SBNY230421C00065000 | 2023-03-28 11:13AM EDT | 65.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 5 | 23 | 0.00% |
| SBNY230421C00070000 | 2023-03-28 2:51PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 39 | 86 | 7.64% |
| SBNY230421C00075000 | 2023-03-28 11:19AM EDT | 75.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 24 | 104 | 63.53% |
| SBNY230421C00080000 | 2023-03-28 11:19AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 192 | 38.28% |
| SBNY230421C00085000 | 2023-03-28 10:42AM EDT | 85.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 13 | 64 | 103.86% |
| SBNY230421C00090000 | 2023-03-28 10:22AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 49.61% |
| SBNY230421C00095000 | 2023-03-31 9:39AM EDT | 95.00 | 0.25 | 0.00 | 0.20 | +0.20 | +400.00% | 1 | 95 | 64.65% |
| SBNY230421C00100000 | 2023-03-30 12:15PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 627 | 61.33% |
| SBNY230421C00105000 | 2023-03-30 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 79 | 68.75% |
| SBNY230421C00110000 | 2023-03-30 10:40AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 499 | 75.00% |
| SBNY230421C00115000 | 2023-03-29 9:55AM EDT | 115.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 94 | 181.59% |
| SBNY230421C00120000 | 2023-03-30 9:31AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 169 | 87.50% |
| SBNY230421C00125000 | 2023-03-28 1:43PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 572 | 92.97% |
| SBNY230421C00130000 | 2023-03-30 3:38PM EDT | 130.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 126 | 130.27% |
| SBNY230421C00135000 | 2023-03-30 10:58AM EDT | 135.00 | 0.10 | 0.00 | 4.50 | 0.00 | - | 1 | 87 | 217.48% |
| SBNY230421C00140000 | 2023-03-28 10:01AM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 374 | 108.59% |
| SBNY230421C00145000 | 2023-03-29 9:55AM EDT | 145.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 37 | 232.72% |
| SBNY230421C00150000 | 2023-03-10 4:01PM EDT | 150.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 22 | 89 | 117.97% |
| SBNY230421C00155000 | 2023-03-28 9:50AM EDT | 155.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 16 | 9 | 246.58% |
| SBNY230421C00160000 | 2023-03-28 10:32AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 217 | 648 | 126.56% |
| SBNY230421C00165000 | 2023-03-10 4:00PM EDT | 165.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 855 | 789 | 131.25% |
| SBNY230421C00170000 | 2023-03-28 10:13AM EDT | 170.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 12 | 79 | 265.23% |
| SBNY230421C00175000 | 2023-03-28 12:23PM EDT | 175.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 3 | 13 | 271.00% |
| SBNY230421C00180000 | 2023-03-28 10:24AM EDT | 180.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 10 | 17 | 276.51% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBNY230421P00050000 | 2023-03-29 2:45PM EDT | 50.00 | 49.70 | 49.40 | 49.90 | 0.00 | - | 27 | 24 | 2,351.56% |
| SBNY230421P00055000 | 2023-03-30 1:44PM EDT | 55.00 | 55.00 | 54.40 | 54.80 | 0.00 | - | 1 | 45 | 2,328.13% |
| SBNY230421P00060000 | 2023-03-30 2:33PM EDT | 60.00 | 59.60 | 59.40 | 60.20 | 0.00 | - | 23 | 63 | 2,528.13% |
| SBNY230421P00065000 | 2023-03-30 12:51PM EDT | 65.00 | 64.60 | 64.40 | 65.20 | 0.00 | - | 4 | 13 | 2,539.06% |
| SBNY230421P00070000 | 2023-03-30 11:16AM EDT | 70.00 | 69.70 | 69.40 | 70.00 | 0.00 | - | 31 | 6 | 2,440.63% |
| SBNY230421P00075000 | 2023-03-29 11:10AM EDT | 75.00 | 74.90 | 74.40 | 75.20 | 0.00 | - | 1 | 22 | 2,557.81% |
| SBNY230421P00080000 | 2023-03-31 2:52PM EDT | 80.00 | 79.50 | 79.40 | 80.20 | -0.10 | -0.13% | 6 | 28 | 2,565.63% |
| SBNY230421P00085000 | 2023-03-31 2:50PM EDT | 85.00 | 84.50 | 84.40 | 85.20 | -0.10 | -0.12% | 10 | 10 | 2,575.00% |
| SBNY230421P00090000 | 2023-03-30 9:58AM EDT | 90.00 | 89.50 | 89.40 | 90.00 | 0.00 | - | 10 | 15 | 2,475.00% |
| SBNY230421P00095000 | 2023-03-28 11:57AM EDT | 95.00 | 94.30 | 94.40 | 95.20 | -0.20 | -0.21% | 1 | 7 | 2,587.50% |
| SBNY230421P00100000 | 2023-03-29 11:30AM EDT | 100.00 | 99.80 | 99.40 | 99.90 | 0.00 | - | 560 | 122 | 2,446.88% |
| SBNY230421P00105000 | 2023-03-28 1:17PM EDT | 105.00 | 104.80 | 104.40 | 105.00 | 0.00 | - | 10 | 31 | 2,495.31% |
| SBNY230421P00110000 | 2023-03-30 11:04AM EDT | 110.00 | 109.60 | 109.40 | 110.20 | 0.00 | - | 1 | 10 | 2,606.25% |
| SBNY230421P00115000 | 2023-03-28 1:48PM EDT | 115.00 | 114.80 | 114.40 | 115.20 | 0.00 | - | 84 | 7 | 2,612.50% |
| SBNY230421P00120000 | 2023-03-28 2:49PM EDT | 120.00 | 118.65 | 119.40 | 120.20 | 0.00 | - | 33 | 0 | 2,618.75% |
| SBNY230421P00125000 | 2023-03-29 9:57AM EDT | 125.00 | 124.70 | 124.40 | 125.20 | 0.00 | - | 2 | 0 | 2,623.44% |
| SBNY230421P00130000 | 2023-03-28 2:49PM EDT | 130.00 | 128.45 | 129.40 | 130.20 | 0.00 | - | 10 | 0 | 2,628.13% |
| SBNY230421P00135000 | 2023-03-10 2:57PM EDT | 135.00 | 67.20 | 134.40 | 135.20 | 0.00 | - | 5 | 0 | 2,632.81% |
| SBNY230421P00140000 | 2023-03-07 4:57PM EDT | 140.00 | 35.50 | 139.40 | 140.20 | 0.00 | - | 19 | 0 | 2,637.50% |
| SBNY230421P00160000 | 2023-03-03 11:03AM EDT | 160.00 | 49.20 | 159.40 | 160.20 | 0.00 | - | 1 | 0 | 2,653.13% |
| SBNY230421P00170000 | 2023-03-10 4:43PM EDT | 170.00 | 101.20 | 169.40 | 170.20 | 0.00 | - | - | 0 | 2,662.50% |
| SBNY230421P00185000 | 2023-03-10 3:05PM EDT | 185.00 | 114.00 | 184.40 | 185.20 | 0.00 | - | - | 0 | 2,671.88% |
| SBNY230421P00195000 | 2023-03-28 11:55AM EDT | 195.00 | 194.40 | 194.40 | 195.20 | 0.00 | - | 1 | 0 | 2,678.13% |
