Deutsche Märkte öffnen in 2 Stunden 11 Minuten

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
376,49+21,60 (+6,09%)
Börsenschluss: 04:00PM EDT
373,50 -2,99 (-0,79%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221021C002600002022-09-12 9:52AM EDT260.00147.300.000.000.00--00.00%
SIVB221021C002700002022-09-12 9:52AM EDT270.00137.600.000.000.00--00.00%
SIVB221021C002800002022-09-12 9:50AM EDT280.00125.900.000.000.00--00.00%
SIVB221021C003400002022-09-27 3:36PM EDT340.0020.000.000.000.00-1500.00%
SIVB221021C003500002022-09-30 12:13PM EDT350.0016.150.000.000.00-100.00%
SIVB221021C003600002022-10-03 1:35PM EDT360.0016.150.000.000.00-200.00%
SIVB221021C003700002022-10-04 1:41PM EDT370.0023.310.000.000.00-2100.00%
SIVB221021C003800002022-10-04 9:30AM EDT380.0012.230.000.000.00-200.78%
SIVB221021C003900002022-10-04 10:45AM EDT390.0013.350.000.000.00-2203.13%
SIVB221021C004000002022-10-04 1:52PM EDT400.0011.000.000.000.00-3306.25%
SIVB221021C004100002022-10-04 2:44PM EDT410.007.600.000.000.00-2206.25%
SIVB221021C004200002022-10-04 12:57PM EDT420.004.600.000.000.00-2012.50%
SIVB221021C004300002022-09-29 2:09PM EDT430.001.170.000.000.00-1012.50%
SIVB221021C004400002022-09-28 12:59PM EDT440.001.400.000.000.00-1012.50%
SIVB221021C004500002022-10-04 12:17PM EDT450.001.810.000.000.00-1012.50%
SIVB221021C004600002022-09-29 9:30AM EDT460.002.530.000.000.00-5025.00%
SIVB221021C004700002022-09-28 9:49AM EDT470.002.450.000.000.00-78025.00%
SIVB221021C004800002022-09-29 9:30AM EDT480.002.280.000.000.00-5025.00%
SIVB221021C004900002022-09-22 11:18AM EDT490.001.000.000.000.00-1025.00%
SIVB221021C005000002022-09-27 12:51PM EDT500.000.050.000.000.00-3025.00%
SIVB221021C005100002022-09-27 12:51PM EDT510.000.050.000.000.00-3025.00%
SIVB221021C005200002022-09-27 12:51PM EDT520.000.100.000.000.00-2025.00%
SIVB221021C005300002022-09-27 12:51PM EDT530.000.050.000.000.00--025.00%
SIVB221021C005400002022-09-28 1:03PM EDT540.000.050.000.000.00-1025.00%
SIVB221021C005500002022-09-20 12:39PM EDT550.000.050.000.000.00--025.00%
SIVB221021C005600002022-09-20 12:39PM EDT560.000.050.000.000.00--025.00%
SIVB221021C005700002022-09-20 12:39PM EDT570.000.050.000.000.00--050.00%
SIVB221021C005800002022-09-20 12:40PM EDT580.000.050.000.000.00--050.00%
SIVB221021C006400002022-09-15 10:18AM EDT640.000.050.000.000.00-15050.00%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221021P001950002022-10-04 11:51AM EDT195.000.050.000.000.00-1050.00%
SIVB221021P002000002022-10-04 11:50AM EDT200.000.050.000.000.00-1050.00%
SIVB221021P002100002022-09-13 1:12PM EDT210.000.200.000.000.00-2050.00%
SIVB221021P002200002022-09-28 9:30AM EDT220.000.900.000.000.00-1050.00%
SIVB221021P002300002022-08-26 9:30AM EDT230.000.450.054.800.00-11147.36%
SIVB221021P002400002022-09-27 3:05PM EDT240.001.800.000.000.00-6050.00%
SIVB221021P002500002022-09-29 12:56PM EDT250.002.150.000.000.00-1050.00%
SIVB221021P002600002022-09-23 3:59PM EDT260.002.900.000.000.00-3025.00%
SIVB221021P002700002022-09-22 2:47PM EDT270.004.200.000.000.00-1025.00%
SIVB221021P002800002022-10-04 11:10AM EDT280.002.000.000.000.00-3025.00%
SIVB221021P002900002022-10-03 1:24PM EDT290.005.100.000.000.00-20025.00%
SIVB221021P003000002022-09-27 12:48PM EDT300.0011.000.000.000.00-5025.00%
SIVB221021P003100002022-09-26 3:31PM EDT310.0012.790.000.000.00-7025.00%
SIVB221021P003200002022-10-04 12:55PM EDT320.005.500.000.000.00-2012.50%
SIVB221021P003300002022-10-04 1:47PM EDT330.005.900.000.000.00-4012.50%
SIVB221021P003400002022-10-04 12:17PM EDT340.008.330.000.000.00-2012.50%
SIVB221021P003500002022-10-04 1:52PM EDT350.0010.500.000.000.00-2706.25%
SIVB221021P003600002022-09-26 2:47PM EDT360.0035.700.000.000.00-206.25%
SIVB221021P003700002022-10-04 11:47AM EDT370.0018.660.000.000.00-201.56%
SIVB221021P003800002022-09-28 10:34AM EDT380.0045.000.000.000.00-100.00%
SIVB221021P003900002022-09-15 11:59AM EDT390.0029.000.000.000.00-100.00%
SIVB221021P004000002022-09-26 3:31PM EDT400.0066.360.000.000.00-500.00%
SIVB221021P004100002022-09-16 1:19PM EDT410.0060.700.000.000.00-100.00%
SIVB221021P004200002022-09-13 11:59AM EDT420.0045.700.000.000.00-100.00%
SIVB221021P004300002022-09-09 12:08PM EDT430.0032.700.000.000.00-100.00%
SIVB221021P004400002022-09-27 10:59AM EDT440.00104.500.000.000.00-500.00%
SIVB221021P004700002022-09-07 12:07PM EDT470.0083.400.000.000.00--00.00%
SIVB221021P004800002022-09-14 3:47PM EDT480.00101.200.000.000.00-900.00%