Deutsche Märkte geschlossen
DAX
15.320,88 -25,03 (-0,16%) Euro Stoxx 50
4.209,31 +3,86 (+0,09%) Dow Jones 30
33.797,43 -93,59 (-0,28%) Gold
1.887,90 +8,40 (+0,45%) EUR/USD
1,0700 -0,0031 (-0,29%) BTC-EUR
21.446,41 -201,07 (-0,93%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:29PM EST. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217C00105000 | 2023-01-20 9:30AM EST | 105.00 | 193.50 | 208.00 | 217.50 | 0.00 | - | 1 | 0 | 349.56% |
| SIVB230217C00150000 | 2022-11-17 3:23PM EST | 150.00 | 78.70 | 67.90 | 71.80 | 0.00 | - | - | 15 | 0.00% |
| SIVB230217C00160000 | 2023-01-19 11:45AM EST | 160.00 | 88.52 | 153.10 | 162.00 | 0.00 | - | 2 | 2 | 220.02% |
| SIVB230217C00165000 | 2022-10-24 1:33PM EST | 165.00 | 75.90 | 64.00 | 66.80 | 0.00 | - | - | 1 | 0.00% |
| SIVB230217C00175000 | 2023-01-23 9:37AM EST | 175.00 | 121.50 | 138.40 | 146.60 | 0.00 | - | - | 0 | 192.97% |
| SIVB230217C00180000 | 2022-12-30 11:33AM EST | 180.00 | 57.30 | 118.00 | 127.30 | 0.00 | - | 1 | 5 | 0.00% |
| SIVB230217C00190000 | 2023-01-19 11:45AM EST | 190.00 | 61.52 | 123.10 | 132.00 | 0.00 | - | 2 | 4 | 170.80% |
| SIVB230217C00195000 | 2022-10-24 11:35AM EST | 195.00 | 53.40 | 41.50 | 44.50 | 0.00 | - | - | 1 | 0.00% |
| SIVB230217C00200000 | 2023-02-02 10:52AM EST | 200.00 | 147.00 | 113.70 | 121.40 | 0.00 | - | 125 | 122 | 156.01% |
| SIVB230217C00210000 | 2023-01-20 9:36AM EST | 210.00 | 75.00 | 103.50 | 110.40 | 0.00 | - | 5 | 13 | 125.78% |
| SIVB230217C00220000 | 2023-02-02 10:06AM EST | 220.00 | 119.79 | 93.00 | 102.50 | 0.00 | - | 2 | 380 | 132.18% |
| SIVB230217C00230000 | 2023-02-02 10:07AM EST | 230.00 | 112.70 | 83.10 | 92.50 | 0.00 | - | 1 | 261 | 119.58% |
| SIVB230217C00240000 | 2023-02-02 3:22PM EST | 240.00 | 92.83 | 75.60 | 81.00 | 0.00 | - | 1 | 129 | 113.92% |
| SIVB230217C00250000 | 2023-02-02 2:59PM EST | 250.00 | 82.99 | 65.90 | 70.50 | 0.00 | - | 9 | 504 | 99.19% |
| SIVB230217C00260000 | 2023-02-02 2:25PM EST | 260.00 | 76.98 | 56.00 | 60.50 | 0.00 | - | 6 | 392 | 86.77% |
| SIVB230217C00270000 | 2023-02-02 10:16AM EST | 270.00 | 72.01 | 47.40 | 51.70 | 0.00 | - | 3 | 213 | 86.23% |
| SIVB230217C00280000 | 2023-02-07 9:31AM EST | 280.00 | 33.60 | 38.40 | 42.10 | -26.52 | -44.11% | 2 | 106 | 77.41% |
| SIVB230217C00290000 | 2023-02-07 10:26AM EST | 290.00 | 28.41 | 29.40 | 32.70 | -13.38 | -32.02% | 1 | 226 | 67.70% |
| SIVB230217C00300000 | 2023-02-06 10:04AM EST | 300.00 | 25.88 | 22.30 | 24.60 | 0.00 | - | 17 | 340 | 64.72% |
| SIVB230217C00310000 | 2023-02-07 9:47AM EST | 310.00 | 15.25 | 15.50 | 16.90 | +0.05 | +0.33% | 2 | 177 | 59.09% |
| SIVB230217C00320000 | 2023-02-07 11:20AM EST | 320.00 | 10.30 | 9.70 | 11.10 | -0.20 | -1.90% | 14 | 186 | 55.23% |
| SIVB230217C00330000 | 2023-02-07 9:30AM EST | 330.00 | 5.80 | 6.00 | 7.30 | -1.30 | -18.31% | 1 | 256 | 55.03% |
| SIVB230217C00340000 | 2023-02-06 2:04PM EST | 340.00 | 4.40 | 3.70 | 4.40 | 0.00 | - | 57 | 116 | 54.97% |
| SIVB230217C00350000 | 2023-02-07 9:51AM EST | 350.00 | 2.60 | 1.10 | 2.90 | -0.09 | -3.35% | 4 | 207 | 52.22% |
| SIVB230217C00360000 | 2023-02-06 2:24PM EST | 360.00 | 1.65 | 0.85 | 2.20 | 0.00 | - | 153 | 414 | 57.32% |
| SIVB230217C00370000 | 2023-02-06 10:29AM EST | 370.00 | 2.60 | 0.65 | 1.60 | 0.00 | - | 1 | 50 | 61.23% |
| SIVB230217C00380000 | 2023-02-02 10:20AM EST | 380.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 3 | 28 | 63.33% |
| SIVB230217C00390000 | 2023-02-03 9:32AM EST | 390.00 | 1.21 | 0.00 | 3.10 | 0.00 | - | 1 | 47 | 81.88% |
| SIVB230217C00400000 | 2023-02-06 3:37PM EST | 400.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 67 | 85 | 64.16% |
| SIVB230217C00410000 | 2023-02-02 11:02AM EST | 410.00 | 1.50 | 0.00 | 0.45 | 0.00 | - | 66 | 91 | 68.75% |
| SIVB230217C00420000 | 2023-02-02 10:47AM EST | 420.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 74.02% |
| SIVB230217C00430000 | 2023-02-03 11:55AM EST | 430.00 | 0.30 | 0.00 | 3.10 | 0.00 | - | 64 | 76 | 109.28% |
| SIVB230217C00440000 | 2023-02-02 11:22AM EST | 440.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 8 | 7 | 82.91% |
| SIVB230217C00450000 | 2023-01-20 10:07AM EST | 450.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 14 | 87.70% |
| SIVB230217C00460000 | 2023-01-26 10:30AM EST | 460.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 92.29% |
| SIVB230217C00470000 | 2023-02-02 2:54PM EST | 470.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 14 | 96.78% |
| SIVB230217C00480000 | 2022-10-21 8:35AM EST | 480.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 19 | 111.82% |
| SIVB230217C00490000 | 2022-10-21 8:35AM EST | 490.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 3 | 1 | 130.47% |
| SIVB230217C00500000 | 2023-01-20 9:39AM EST | 500.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 25 | 107.81% |
| SIVB230217C00510000 | 2022-09-15 2:14PM EST | 510.00 | 13.60 | 2.85 | 6.90 | 0.00 | - | 2 | 4 | 195.61% |
| SIVB230217C00520000 | 2022-08-11 10:18AM EST | 520.00 | 36.10 | 18.20 | 25.90 | 0.00 | - | - | 2 | 318.59% |
| SIVB230217C00530000 | 2022-09-16 2:15PM EST | 530.00 | 8.60 | 1.50 | 5.80 | 0.00 | - | 2 | 8 | 193.31% |
| SIVB230217C00540000 | 2022-08-23 9:40AM EST | 540.00 | 18.20 | 4.20 | 5.40 | 0.00 | - | 2 | 7 | 211.04% |
| SIVB230217C00550000 | 2022-09-29 8:30AM EST | 550.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 186.60% |
| SIVB230217C00560000 | 2022-09-15 2:22PM EST | 560.00 | 6.90 | 0.85 | 4.70 | 0.00 | - | 1 | 10 | 196.68% |
| SIVB230217C00570000 | 2022-09-29 8:30AM EST | 570.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 195.65% |
| SIVB230217C00580000 | 2022-12-29 1:10PM EST | 580.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 200.00% |
| SIVB230217C00590000 | 2022-09-16 2:03PM EST | 590.00 | 4.10 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 205.08% |
| SIVB230217C00600000 | 2022-08-02 2:09PM EST | 600.00 | 6.90 | 5.20 | 7.60 | 0.00 | - | - | 2 | 256.25% |
| SIVB230217C00620000 | 2022-08-15 1:56PM EST | 620.00 | 13.90 | 2.85 | 6.30 | 0.00 | - | 1 | 1 | 246.02% |
| SIVB230217C00640000 | 2022-07-26 8:30AM EST | 640.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SIVB230217C00680000 | 2022-11-04 11:21AM EST | 680.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 238.79% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217P00105000 | 2023-02-01 10:25AM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 65 | 210.94% |
| SIVB230217P00110000 | 2023-01-03 3:55PM EST | 110.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 3 | 9 | 246.88% |
| SIVB230217P00115000 | 2023-01-05 9:44AM EST | 115.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 1 | 95 | 288.48% |
| SIVB230217P00120000 | 2023-01-23 11:48AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 187.50% |
| SIVB230217P00125000 | 2023-01-23 12:08PM EST | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 218.36% |
| SIVB230217P00130000 | 2023-01-26 3:29PM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 29 | 171.88% |
| SIVB230217P00135000 | 2023-02-06 9:37AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 165.63% |
| SIVB230217P00140000 | 2023-02-01 10:44AM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 158.59% |
| SIVB230217P00145000 | 2023-01-26 3:30PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 33 | 151.56% |
| SIVB230217P00150000 | 2023-01-20 11:29AM EST | 150.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 299 | 218.26% |
| SIVB230217P00155000 | 2023-01-20 2:01PM EST | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 32 | 178.71% |
| SIVB230217P00160000 | 2023-01-31 3:36PM EST | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 515 | 171.48% |
| SIVB230217P00165000 | 2023-01-23 1:49PM EST | 165.00 | 0.31 | 0.00 | 1.90 | 0.00 | - | 1 | 425 | 200.88% |
| SIVB230217P00170000 | 2023-01-31 3:35PM EST | 170.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 204 | 157.42% |
| SIVB230217P00175000 | 2023-01-31 1:50PM EST | 175.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 50 | 143.95% |
| SIVB230217P00180000 | 2023-01-30 3:10PM EST | 180.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 117 | 132.23% |
| SIVB230217P00185000 | 2023-01-31 1:51PM EST | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 58 | 123.05% |
| SIVB230217P00190000 | 2023-02-01 12:50PM EST | 190.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 204 | 125.59% |
| SIVB230217P00195000 | 2023-01-24 10:14AM EST | 195.00 | 1.13 | 0.00 | 0.05 | 0.00 | - | 2 | 292 | 96.88% |
| SIVB230217P00200000 | 2023-02-06 11:23AM EST | 200.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 1,743 | 92.19% |
| SIVB230217P00210000 | 2023-02-02 10:47AM EST | 210.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 8 | 942 | 103.13% |
| SIVB230217P00220000 | 2023-02-07 10:56AM EST | 220.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 10 | 629 | 94.34% |
| SIVB230217P00230000 | 2023-02-06 3:09PM EST | 230.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 2 | 212 | 96.63% |
| SIVB230217P00240000 | 2023-02-06 12:53PM EST | 240.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 86 | 692 | 78.61% |
| SIVB230217P00250000 | 2023-02-07 9:43AM EST | 250.00 | 0.44 | 0.10 | 0.50 | -0.06 | -12.00% | 2 | 255 | 68.46% |
| SIVB230217P00260000 | 2023-02-03 2:42PM EST | 260.00 | 0.71 | 0.40 | 0.70 | 0.00 | - | 2 | 124 | 65.23% |
| SIVB230217P00270000 | 2023-02-06 12:53PM EST | 270.00 | 1.77 | 0.55 | 1.15 | 0.00 | - | 56 | 112 | 59.96% |
| SIVB230217P00280000 | 2023-02-06 11:41AM EST | 280.00 | 2.33 | 1.10 | 1.85 | 0.00 | - | 11 | 119 | 56.25% |
| SIVB230217P00290000 | 2023-02-07 9:47AM EST | 290.00 | 3.50 | 1.45 | 3.30 | -0.20 | -5.41% | 2 | 340 | 51.44% |
| SIVB230217P00300000 | 2023-02-07 11:35AM EST | 300.00 | 5.30 | 4.60 | 5.40 | -0.75 | -12.40% | 10 | 83 | 53.13% |
| SIVB230217P00310000 | 2023-02-07 10:41AM EST | 310.00 | 9.80 | 7.50 | 8.70 | -0.20 | -2.00% | 1 | 83 | 50.55% |
| SIVB230217P00320000 | 2023-02-07 10:50AM EST | 320.00 | 14.20 | 12.40 | 13.30 | +0.30 | +2.16% | 2 | 235 | 51.53% |
| SIVB230217P00330000 | 2023-02-07 11:26AM EST | 330.00 | 20.50 | 17.60 | 20.30 | +2.82 | +15.95% | 3 | 29 | 54.74% |
| SIVB230217P00340000 | 2023-02-03 2:19PM EST | 340.00 | 23.40 | 23.90 | 28.00 | 0.00 | - | 1 | 23 | 56.38% |
| SIVB230217P00350000 | 2023-02-06 9:36AM EST | 350.00 | 32.50 | 32.70 | 35.80 | 0.00 | - | 1 | 2 | 52.95% |
| SIVB230217P00360000 | 2023-02-02 10:52AM EST | 360.00 | 21.50 | 41.40 | 45.20 | 0.00 | - | 6 | 2 | 56.98% |
| SIVB230217P00370000 | 2023-01-05 9:33AM EST | 370.00 | 140.00 | 46.10 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217P00380000 | 2023-01-24 9:35AM EST | 380.00 | 89.00 | 60.00 | 68.00 | 0.00 | - | 1 | 0 | 53.52% |
| SIVB230217P00390000 | 2022-09-20 8:56AM EST | 390.00 | 61.20 | 87.60 | 93.20 | 0.00 | - | 1 | 2 | 181.67% |
| SIVB230217P00400000 | 2022-12-06 9:44AM EST | 400.00 | 198.00 | 169.60 | 178.80 | 0.00 | - | 1 | 0 | 537.33% |
| SIVB230217P00410000 | 2022-09-16 12:02PM EST | 410.00 | 78.80 | 100.30 | 107.80 | 0.00 | - | 5 | 7 | 165.97% |
| SIVB230217P00420000 | 2022-09-19 2:53PM EST | 420.00 | 78.90 | 110.40 | 116.70 | 0.00 | - | 10 | 10 | 171.63% |
| SIVB230217P00440000 | 2022-09-19 2:41PM EST | 440.00 | 91.90 | 129.00 | 133.00 | 0.00 | - | 10 | 16 | 170.46% |
| SIVB230217P00450000 | 2022-12-06 9:44AM EST | 450.00 | 248.00 | 219.20 | 227.20 | 0.00 | - | 1 | 0 | 582.68% |
| SIVB230217P00460000 | 2022-09-08 2:42PM EST | 460.00 | 77.20 | 123.20 | 129.40 | 0.00 | - | 37 | 41 | 0.00% |
| SIVB230217P00470000 | 2022-07-07 1:12PM EST | 470.00 | 89.70 | 81.30 | 89.70 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00480000 | 2022-09-30 10:07AM EST | 480.00 | 143.45 | 241.30 | 250.70 | 0.00 | - | 2 | 1 | 575.48% |
| SIVB230217P00490000 | 2022-08-31 10:18AM EST | 490.00 | 101.10 | 148.00 | 155.90 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00500000 | 2023-01-20 9:43AM EST | 500.00 | 216.50 | 178.00 | 187.50 | 0.00 | - | 1 | 0 | 178.78% |
| SIVB230217P00520000 | 2022-06-22 1:10PM EST | 520.00 | 136.00 | 157.80 | 165.10 | 0.00 | - | - | 1 | 0.00% |
| SIVB230217P00540000 | 2022-09-20 10:52AM EST | 540.00 | 176.20 | 220.40 | 229.70 | 0.00 | - | 21 | 18 | 163.55% |
| SIVB230217P00550000 | 2022-09-20 11:28AM EST | 550.00 | 186.50 | 233.90 | 242.70 | 0.00 | - | 10 | 0 | 213.95% |
| SIVB230217P00560000 | 2022-08-03 8:30AM EST | 560.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB230217P00580000 | 2022-09-19 9:06AM EST | 580.00 | 214.00 | 250.20 | 259.40 | 0.00 | - | 12 | 0 | 0.00% |
| SIVB230217P00590000 | 2022-07-18 9:10AM EST | 590.00 | 177.00 | 138.00 | 147.00 | 0.00 | - | 6 | 6 | 0.00% |
