Deutsche Märkte geschlossen
DAX
13.118,13 +205,54 (+1,59%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dow Jones 30
31.500,68 +823,32 (+2,68%) Gold
1.828,10 -1,70 (-0,09%) EUR/USD
1,0559 +0,0034 (+0,33%) BTC-EUR
20.203,98 +428,96 (+2,17%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220715C00340000 | 2022-06-17 10:21AM EDT | 340.00 | 62.10 | 73.60 | 82.90 | 0.00 | - | 2 | 1 | 63.44% |
| SIVB220715C00380000 | 2022-06-23 11:19AM EDT | 380.00 | 36.00 | 42.70 | 49.00 | 0.00 | - | 2 | 2 | 61.77% |
| SIVB220715C00390000 | 2022-06-17 1:42PM EDT | 390.00 | 32.00 | 34.20 | 37.80 | 0.00 | - | 1 | 1 | 52.77% |
| SIVB220715C00400000 | 2022-06-17 12:36PM EDT | 400.00 | 22.20 | 27.40 | 33.70 | 0.00 | - | 8 | 7 | 54.93% |
| SIVB220715C00410000 | 2022-06-23 11:34AM EDT | 410.00 | 16.90 | 20.80 | 27.10 | 0.00 | - | 9 | 25 | 52.16% |
| SIVB220715C00420000 | 2022-06-24 11:08AM EDT | 420.00 | 20.20 | 16.50 | 22.80 | +7.60 | +60.32% | 9 | 9 | 53.36% |
| SIVB220715C00430000 | 2022-06-24 1:34PM EDT | 430.00 | 13.05 | 11.20 | 18.00 | +6.59 | +102.01% | 6 | 28 | 50.88% |
| SIVB220715C00440000 | 2022-06-24 1:34PM EDT | 440.00 | 9.87 | 8.70 | 10.90 | +5.28 | +115.03% | 5 | 36 | 49.93% |
| SIVB220715C00450000 | 2022-06-23 9:58AM EDT | 450.00 | 4.20 | 4.90 | 7.50 | 0.00 | - | 100 | 165 | 47.80% |
| SIVB220715C00460000 | 2022-06-24 1:14PM EDT | 460.00 | 5.10 | 2.70 | 5.50 | +1.90 | +59.37% | 5 | 168 | 47.90% |
| SIVB220715C00470000 | 2022-06-22 2:19PM EDT | 470.00 | 2.50 | 0.60 | 3.70 | 0.00 | - | 2 | 15 | 46.90% |
| SIVB220715C00480000 | 2022-06-24 12:07PM EDT | 480.00 | 2.30 | 1.00 | 5.70 | -0.70 | -23.33% | 1 | 130 | 50.54% |
| SIVB220715C00490000 | 2022-06-15 12:27PM EDT | 490.00 | 5.05 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 50.29% |
| SIVB220715C00500000 | 2022-06-21 10:24AM EDT | 500.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 3 | 63 | 59.28% |
| SIVB220715C00510000 | 2022-06-23 10:47AM EDT | 510.00 | 0.10 | 0.00 | 3.50 | 0.00 | - | 1 | 6 | 55.01% |
| SIVB220715C00520000 | 2022-06-23 1:07PM EDT | 520.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 57.01% |
| SIVB220715C00530000 | 2022-06-17 3:16PM EDT | 530.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 67.22% |
| SIVB220715C00540000 | 2022-06-17 3:00PM EDT | 540.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 71.03% |
| SIVB220715C00550000 | 2022-06-24 11:18AM EDT | 550.00 | 1.00 | 0.00 | 1.50 | -0.13 | -11.50% | 1 | 79 | 59.74% |
| SIVB220715C00560000 | 2022-06-16 12:28PM EDT | 560.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 17 | 23 | 65.98% |
| SIVB220715C00570000 | 2022-05-20 9:31AM EDT | 570.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 7 | 7 | 81.76% |
| SIVB220715C00580000 | 2022-06-13 12:31PM EDT | 580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 85.13% |
| SIVB220715C00590000 | 2022-06-16 10:01AM EDT | 590.00 | 2.42 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 53.42% |
| SIVB220715C00600000 | 2022-06-22 11:35AM EDT | 600.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 20 | 21 | 70.02% |
| SIVB220715C00610000 | 2022-06-02 3:22PM EDT | 610.00 | 2.33 | 0.00 | 4.80 | 0.00 | - | - | 2 | 94.73% |
| SIVB220715C00640000 | 2022-05-26 1:49PM EDT | 640.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.64% |
| SIVB220715C00680000 | 2022-06-10 2:18PM EDT | 680.00 | 0.20 | - | 0.20 | 0.00 | - | - | 7 | 79.88% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220715P00240000 | 2022-06-14 9:37AM EDT | 240.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 98.34% |
| SIVB220715P00270000 | 2022-06-14 9:46AM EDT | 270.00 | 2.00 | 0.00 | 4.00 | 0.00 | - | - | 2 | 108.81% |
| SIVB220715P00280000 | 2022-06-17 3:02PM EDT | 280.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 95.95% |
| SIVB220715P00300000 | 2022-06-14 2:03PM EDT | 300.00 | 3.00 | 0.00 | 2.70 | 0.00 | - | - | 1 | 79.46% |
| SIVB220715P00310000 | 2022-06-23 11:24AM EDT | 310.00 | 1.45 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 73.02% |
| SIVB220715P00320000 | 2022-06-24 11:50AM EDT | 320.00 | 1.45 | 0.60 | 4.60 | -0.55 | -27.50% | 2 | 60 | 76.83% |
| SIVB220715P00330000 | 2022-06-22 3:53PM EDT | 330.00 | 3.00 | 0.80 | 2.00 | 0.00 | - | 5 | 11 | 60.23% |
| SIVB220715P00340000 | 2022-06-24 1:35PM EDT | 340.00 | 3.83 | 0.70 | 3.50 | -1.67 | -30.36% | 5 | 35 | 59.28% |
| SIVB220715P00350000 | 2022-06-24 1:35PM EDT | 350.00 | 4.79 | 2.00 | 6.50 | -1.97 | -29.14% | 5 | 95 | 64.40% |
| SIVB220715P00360000 | 2022-06-22 3:26PM EDT | 360.00 | 7.30 | 2.95 | 6.10 | 0.00 | - | 7 | 12 | 58.03% |
| SIVB220715P00370000 | 2022-06-22 3:08PM EDT | 370.00 | 9.40 | 3.40 | 6.90 | 0.00 | - | 3 | 99 | 52.83% |
| SIVB220715P00380000 | 2022-06-21 12:07PM EDT | 380.00 | 12.40 | 5.90 | 8.70 | 0.00 | - | 2 | 14 | 52.20% |
| SIVB220715P00390000 | 2022-06-23 1:10PM EDT | 390.00 | 18.55 | 9.00 | 11.30 | 0.00 | - | 9 | 19 | 51.83% |
| SIVB220715P00400000 | 2022-06-24 2:57PM EDT | 400.00 | 14.00 | 10.10 | 17.40 | -9.55 | -40.55% | 96 | 275 | 51.59% |
| SIVB220715P00410000 | 2022-06-24 3:05PM EDT | 410.00 | 18.00 | 14.90 | 22.00 | -11.10 | -38.14% | 1 | 11 | 52.22% |
| SIVB220715P00420000 | 2022-06-17 9:35AM EDT | 420.00 | 40.50 | 19.20 | 25.80 | 0.00 | - | 3 | 12 | 57.47% |
| SIVB220715P00430000 | 2022-06-21 2:05PM EDT | 430.00 | 39.10 | 25.90 | 28.80 | 0.00 | - | 1 | 59 | 50.18% |
| SIVB220715P00440000 | 2022-06-16 3:05PM EDT | 440.00 | 59.20 | 31.40 | 35.20 | 0.00 | - | 3 | 82 | 49.45% |
| SIVB220715P00450000 | 2022-06-24 3:01PM EDT | 450.00 | 43.00 | 38.70 | 44.40 | -24.55 | -36.34% | 1 | 5 | 54.80% |
| SIVB220715P00460000 | 2022-06-08 10:15AM EDT | 460.00 | 19.20 | 44.00 | 52.30 | 0.00 | - | 1 | 33 | 55.41% |
| SIVB220715P00470000 | 2022-06-10 10:33AM EDT | 470.00 | 38.30 | 52.50 | 61.70 | 0.00 | - | 2 | 7 | 59.67% |
| SIVB220715P00480000 | 2022-06-13 12:35PM EDT | 480.00 | 73.67 | 61.40 | 70.90 | 0.00 | - | 1 | 21 | 62.65% |
| SIVB220715P00490000 | 2022-06-15 11:08AM EDT | 490.00 | 75.85 | 70.50 | 79.80 | 0.00 | - | 1 | 5 | 63.84% |
| SIVB220715P00500000 | 2022-06-17 3:11PM EDT | 500.00 | 98.53 | 80.00 | 89.50 | 0.00 | - | 2 | 15 | 67.59% |
| SIVB220715P00510000 | 2022-06-17 3:11PM EDT | 510.00 | 108.23 | 89.70 | 99.50 | 0.00 | - | 2 | 6 | 72.32% |
© 2022 Yahoo. Alle Rechte vorbehalten.
