Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
415,52+14,44 (+3,60%)
Börsenschluss: 04:00PM EDT
415,52 0,00 (0,00%)
Nachbörse: 05:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220715C003400002022-06-17 10:21AM EDT340.0062.1073.6082.900.00-2163.44%
SIVB220715C003800002022-06-23 11:19AM EDT380.0036.0042.7049.000.00-2261.77%
SIVB220715C003900002022-06-17 1:42PM EDT390.0032.0034.2037.800.00-1152.77%
SIVB220715C004000002022-06-17 12:36PM EDT400.0022.2027.4033.700.00-8754.93%
SIVB220715C004100002022-06-23 11:34AM EDT410.0016.9020.8027.100.00-92552.16%
SIVB220715C004200002022-06-24 11:08AM EDT420.0020.2016.5022.80+7.60+60.32%9953.36%
SIVB220715C004300002022-06-24 1:34PM EDT430.0013.0511.2018.00+6.59+102.01%62850.88%
SIVB220715C004400002022-06-24 1:34PM EDT440.009.878.7010.90+5.28+115.03%53649.93%
SIVB220715C004500002022-06-23 9:58AM EDT450.004.204.907.500.00-10016547.80%
SIVB220715C004600002022-06-24 1:14PM EDT460.005.102.705.50+1.90+59.37%516847.90%
SIVB220715C004700002022-06-22 2:19PM EDT470.002.500.603.700.00-21546.90%
SIVB220715C004800002022-06-24 12:07PM EDT480.002.301.005.70-0.70-23.33%113050.54%
SIVB220715C004900002022-06-15 12:27PM EDT490.005.050.004.700.00-1550.29%
SIVB220715C005000002022-06-21 10:24AM EDT500.000.800.003.200.00-36359.28%
SIVB220715C005100002022-06-23 10:47AM EDT510.000.100.003.500.00-1655.01%
SIVB220715C005200002022-06-23 1:07PM EDT520.000.400.003.000.00-11057.01%
SIVB220715C005300002022-06-17 3:16PM EDT530.001.130.004.800.00-2867.22%
SIVB220715C005400002022-06-17 3:00PM EDT540.001.240.004.800.00-31271.03%
SIVB220715C005500002022-06-24 11:18AM EDT550.001.000.001.50-0.13-11.50%17959.74%
SIVB220715C005600002022-06-16 12:28PM EDT560.000.250.002.000.00-172365.98%
SIVB220715C005700002022-05-20 9:31AM EDT570.004.300.004.800.00-7781.76%
SIVB220715C005800002022-06-13 12:31PM EDT580.001.500.004.800.00-1685.13%
SIVB220715C005900002022-06-16 10:01AM EDT590.002.420.000.150.00-2053.42%
SIVB220715C006000002022-06-22 11:35AM EDT600.000.250.001.000.00-202170.02%
SIVB220715C006100002022-06-02 3:22PM EDT610.002.330.004.800.00--294.73%
SIVB220715C006400002022-05-26 1:49PM EDT640.000.900.004.800.00--1103.64%
SIVB220715C006800002022-06-10 2:18PM EDT680.000.20-0.200.00--779.88%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220715P002400002022-06-14 9:37AM EDT240.001.550.000.600.00-1898.34%
SIVB220715P002700002022-06-14 9:46AM EDT270.002.000.004.000.00--2108.81%
SIVB220715P002800002022-06-17 3:02PM EDT280.001.300.003.100.00-1195.95%
SIVB220715P003000002022-06-14 2:03PM EDT300.003.000.002.700.00--179.46%
SIVB220715P003100002022-06-23 11:24AM EDT310.001.450.002.750.00-1373.02%
SIVB220715P003200002022-06-24 11:50AM EDT320.001.450.604.60-0.55-27.50%26076.83%
SIVB220715P003300002022-06-22 3:53PM EDT330.003.000.802.000.00-51160.23%
SIVB220715P003400002022-06-24 1:35PM EDT340.003.830.703.50-1.67-30.36%53559.28%
SIVB220715P003500002022-06-24 1:35PM EDT350.004.792.006.50-1.97-29.14%59564.40%
SIVB220715P003600002022-06-22 3:26PM EDT360.007.302.956.100.00-71258.03%
SIVB220715P003700002022-06-22 3:08PM EDT370.009.403.406.900.00-39952.83%
SIVB220715P003800002022-06-21 12:07PM EDT380.0012.405.908.700.00-21452.20%
SIVB220715P003900002022-06-23 1:10PM EDT390.0018.559.0011.300.00-91951.83%
SIVB220715P004000002022-06-24 2:57PM EDT400.0014.0010.1017.40-9.55-40.55%9627551.59%
SIVB220715P004100002022-06-24 3:05PM EDT410.0018.0014.9022.00-11.10-38.14%11152.22%
SIVB220715P004200002022-06-17 9:35AM EDT420.0040.5019.2025.800.00-31257.47%
SIVB220715P004300002022-06-21 2:05PM EDT430.0039.1025.9028.800.00-15950.18%
SIVB220715P004400002022-06-16 3:05PM EDT440.0059.2031.4035.200.00-38249.45%
SIVB220715P004500002022-06-24 3:01PM EDT450.0043.0038.7044.40-24.55-36.34%1554.80%
SIVB220715P004600002022-06-08 10:15AM EDT460.0019.2044.0052.300.00-13355.41%
SIVB220715P004700002022-06-10 10:33AM EDT470.0038.3052.5061.700.00-2759.67%
SIVB220715P004800002022-06-13 12:35PM EDT480.0073.6761.4070.900.00-12162.65%
SIVB220715P004900002022-06-15 11:08AM EDT490.0075.8570.5079.800.00-1563.84%
SIVB220715P005000002022-06-17 3:11PM EDT500.0098.5380.0089.500.00-21567.59%
SIVB220715P005100002022-06-17 3:11PM EDT510.00108.2389.7099.500.00-2672.32%