Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
316,29+0,16 (+0,05%)
Ab 12:29PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217C001050002023-01-20 9:30AM EST105.00193.50208.00217.500.00-10349.56%
SIVB230217C001500002022-11-17 3:23PM EST150.0078.7067.9071.800.00--150.00%
SIVB230217C001600002023-01-19 11:45AM EST160.0088.52153.10162.000.00-22220.02%
SIVB230217C001650002022-10-24 1:33PM EST165.0075.9064.0066.800.00--10.00%
SIVB230217C001750002023-01-23 9:37AM EST175.00121.50138.40146.600.00--0192.97%
SIVB230217C001800002022-12-30 11:33AM EST180.0057.30118.00127.300.00-150.00%
SIVB230217C001900002023-01-19 11:45AM EST190.0061.52123.10132.000.00-24170.80%
SIVB230217C001950002022-10-24 11:35AM EST195.0053.4041.5044.500.00--10.00%
SIVB230217C002000002023-02-02 10:52AM EST200.00147.00113.70121.400.00-125122156.01%
SIVB230217C002100002023-01-20 9:36AM EST210.0075.00103.50110.400.00-513125.78%
SIVB230217C002200002023-02-02 10:06AM EST220.00119.7993.00102.500.00-2380132.18%
SIVB230217C002300002023-02-02 10:07AM EST230.00112.7083.1092.500.00-1261119.58%
SIVB230217C002400002023-02-02 3:22PM EST240.0092.8375.6081.000.00-1129113.92%
SIVB230217C002500002023-02-02 2:59PM EST250.0082.9965.9070.500.00-950499.19%
SIVB230217C002600002023-02-02 2:25PM EST260.0076.9856.0060.500.00-639286.77%
SIVB230217C002700002023-02-02 10:16AM EST270.0072.0147.4051.700.00-321386.23%
SIVB230217C002800002023-02-07 9:31AM EST280.0033.6038.4042.10-26.52-44.11%210677.41%
SIVB230217C002900002023-02-07 10:26AM EST290.0028.4129.4032.70-13.38-32.02%122667.70%
SIVB230217C003000002023-02-06 10:04AM EST300.0025.8822.3024.600.00-1734064.72%
SIVB230217C003100002023-02-07 9:47AM EST310.0015.2515.5016.90+0.05+0.33%217759.09%
SIVB230217C003200002023-02-07 11:20AM EST320.0010.309.7011.10-0.20-1.90%1418655.23%
SIVB230217C003300002023-02-07 9:30AM EST330.005.806.007.30-1.30-18.31%125655.03%
SIVB230217C003400002023-02-06 2:04PM EST340.004.403.704.400.00-5711654.97%
SIVB230217C003500002023-02-07 9:51AM EST350.002.601.102.90-0.09-3.35%420752.22%
SIVB230217C003600002023-02-06 2:24PM EST360.001.650.852.200.00-15341457.32%
SIVB230217C003700002023-02-06 10:29AM EST370.002.600.651.600.00-15061.23%
SIVB230217C003800002023-02-02 10:20AM EST380.003.000.001.500.00-32863.33%
SIVB230217C003900002023-02-03 9:32AM EST390.001.210.003.100.00-14781.88%
SIVB230217C004000002023-02-06 3:37PM EST400.000.350.000.500.00-678564.16%
SIVB230217C004100002023-02-02 11:02AM EST410.001.500.000.450.00-669168.75%
SIVB230217C004200002023-02-02 10:47AM EST420.000.750.000.450.00-4974.02%
SIVB230217C004300002023-02-03 11:55AM EST430.000.300.003.100.00-6476109.28%
SIVB230217C004400002023-02-02 11:22AM EST440.000.300.000.400.00-8782.91%
SIVB230217C004500002023-01-20 10:07AM EST450.000.100.000.400.00-31487.70%
SIVB230217C004600002023-01-26 10:30AM EST460.000.100.000.400.00-1492.29%
SIVB230217C004700002023-02-02 2:54PM EST470.000.100.000.400.00-51496.78%
SIVB230217C004800002022-10-21 8:35AM EST480.001.000.000.850.00-119111.82%
SIVB230217C004900002022-10-21 8:35AM EST490.001.000.001.800.00-31130.47%
SIVB230217C005000002023-01-20 9:39AM EST500.000.050.000.350.00-225107.81%
SIVB230217C005100002022-09-15 2:14PM EST510.0013.602.856.900.00-24195.61%
SIVB230217C005200002022-08-11 10:18AM EST520.0036.1018.2025.900.00--2318.59%
SIVB230217C005300002022-09-16 2:15PM EST530.008.601.505.800.00-28193.31%
SIVB230217C005400002022-08-23 9:40AM EST540.0018.204.205.400.00-27211.04%
SIVB230217C005500002022-09-29 8:30AM EST550.003.700.004.800.00-112186.60%
SIVB230217C005600002022-09-15 2:22PM EST560.006.900.854.700.00-110196.68%
SIVB230217C005700002022-09-29 8:30AM EST570.002.800.004.800.00-24195.65%
SIVB230217C005800002022-12-29 1:10PM EST580.000.180.004.800.00-112200.00%
SIVB230217C005900002022-09-16 2:03PM EST590.004.100.104.800.00-12205.08%
SIVB230217C006000002022-08-02 2:09PM EST600.006.905.207.600.00--2256.25%
SIVB230217C006200002022-08-15 1:56PM EST620.0013.902.856.300.00-11246.02%
SIVB230217C006400002022-07-26 8:30AM EST640.002.450.000.000.00--150.00%
SIVB230217C006800002022-11-04 11:21AM EST680.000.050.004.800.00-22238.79%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217P001050002023-02-01 10:25AM EST105.000.010.000.050.00-2065210.94%
SIVB230217P001100002023-01-03 3:55PM EST110.000.450.000.350.00-39246.88%
SIVB230217P001150002023-01-05 9:44AM EST115.001.030.001.500.00-195288.48%
SIVB230217P001200002023-01-23 11:48AM EST120.000.050.000.050.00-116187.50%
SIVB230217P001250002023-01-23 12:08PM EST125.000.050.000.350.00-214218.36%
SIVB230217P001300002023-01-26 3:29PM EST130.000.050.000.050.00-1629171.88%
SIVB230217P001350002023-02-06 9:37AM EST135.000.050.000.050.00-326165.63%
SIVB230217P001400002023-02-01 10:44AM EST140.000.050.000.050.00-1154158.59%
SIVB230217P001450002023-01-26 3:30PM EST145.000.050.000.050.00-2733151.56%
SIVB230217P001500002023-01-20 11:29AM EST150.000.050.001.500.00-20299218.26%
SIVB230217P001550002023-01-20 2:01PM EST155.000.050.000.500.00-3032178.71%
SIVB230217P001600002023-01-31 3:36PM EST160.000.050.000.500.00-4515171.48%
SIVB230217P001650002023-01-23 1:49PM EST165.000.310.001.900.00-1425200.88%
SIVB230217P001700002023-01-31 3:35PM EST170.000.100.000.500.00-1204157.42%
SIVB230217P001750002023-01-31 1:50PM EST175.000.100.000.350.00-150143.95%
SIVB230217P001800002023-01-30 3:10PM EST180.000.250.000.250.00-2117132.23%
SIVB230217P001850002023-01-31 1:51PM EST185.000.050.000.200.00-1258123.05%
SIVB230217P001900002023-02-01 12:50PM EST190.000.080.000.350.00-1204125.59%
SIVB230217P001950002023-01-24 10:14AM EST195.001.130.000.050.00-229296.88%
SIVB230217P002000002023-02-06 11:23AM EST200.000.130.000.050.00-41,74392.19%
SIVB230217P002100002023-02-02 10:47AM EST210.000.100.000.350.00-8942103.13%
SIVB230217P002200002023-02-07 10:56AM EST220.000.050.000.40-0.10-66.67%1062994.34%
SIVB230217P002300002023-02-06 3:09PM EST230.000.500.001.000.00-221296.63%
SIVB230217P002400002023-02-06 12:53PM EST240.000.300.100.500.00-8669278.61%
SIVB230217P002500002023-02-07 9:43AM EST250.000.440.100.50-0.06-12.00%225568.46%
SIVB230217P002600002023-02-03 2:42PM EST260.000.710.400.700.00-212465.23%
SIVB230217P002700002023-02-06 12:53PM EST270.001.770.551.150.00-5611259.96%
SIVB230217P002800002023-02-06 11:41AM EST280.002.331.101.850.00-1111956.25%
SIVB230217P002900002023-02-07 9:47AM EST290.003.501.453.30-0.20-5.41%234051.44%
SIVB230217P003000002023-02-07 11:35AM EST300.005.304.605.40-0.75-12.40%108353.13%
SIVB230217P003100002023-02-07 10:41AM EST310.009.807.508.70-0.20-2.00%18350.55%
SIVB230217P003200002023-02-07 10:50AM EST320.0014.2012.4013.30+0.30+2.16%223551.53%
SIVB230217P003300002023-02-07 11:26AM EST330.0020.5017.6020.30+2.82+15.95%32954.74%
SIVB230217P003400002023-02-03 2:19PM EST340.0023.4023.9028.000.00-12356.38%
SIVB230217P003500002023-02-06 9:36AM EST350.0032.5032.7035.800.00-1252.95%
SIVB230217P003600002023-02-02 10:52AM EST360.0021.5041.4045.200.00-6256.98%
SIVB230217P003700002023-01-05 9:33AM EST370.00140.0046.1053.000.00-100.00%
SIVB230217P003800002023-01-24 9:35AM EST380.0089.0060.0068.000.00-1053.52%
SIVB230217P003900002022-09-20 8:56AM EST390.0061.2087.6093.200.00-12181.67%
SIVB230217P004000002022-12-06 9:44AM EST400.00198.00169.60178.800.00-10537.33%
SIVB230217P004100002022-09-16 12:02PM EST410.0078.80100.30107.800.00-57165.97%
SIVB230217P004200002022-09-19 2:53PM EST420.0078.90110.40116.700.00-1010171.63%
SIVB230217P004400002022-09-19 2:41PM EST440.0091.90129.00133.000.00-1016170.46%
SIVB230217P004500002022-12-06 9:44AM EST450.00248.00219.20227.200.00-10582.68%
SIVB230217P004600002022-09-08 2:42PM EST460.0077.20123.20129.400.00-37410.00%
SIVB230217P004700002022-07-07 1:12PM EST470.0089.7081.3089.700.00--20.00%
SIVB230217P004800002022-09-30 10:07AM EST480.00143.45241.30250.700.00-21575.48%
SIVB230217P004900002022-08-31 10:18AM EST490.00101.10148.00155.900.00--20.00%
SIVB230217P005000002023-01-20 9:43AM EST500.00216.50178.00187.500.00-10178.78%
SIVB230217P005200002022-06-22 1:10PM EST520.00136.00157.80165.100.00--10.00%
SIVB230217P005400002022-09-20 10:52AM EST540.00176.20220.40229.700.00-2118163.55%
SIVB230217P005500002022-09-20 11:28AM EST550.00186.50233.90242.700.00-100213.95%
SIVB230217P005600002022-08-03 8:30AM EST560.00163.500.000.000.00-1000.00%
SIVB230217P005800002022-09-19 9:06AM EST580.00214.00250.20259.400.00-1200.00%
SIVB230217P005900002022-07-18 9:10AM EST590.00177.00138.00147.000.00-660.00%