Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
20.913,61 -2.433,79 (-10,42%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220819C00300000 | 2022-08-05 9:47AM EDT | 300.00 | 111.90 | 131.40 | 140.00 | 0.00 | - | 1 | 3 | 325.20% |
| SIVB220819C00340000 | 2022-07-20 1:36PM EDT | 340.00 | 94.00 | 91.80 | 99.60 | 0.00 | - | 5 | 5 | 226.95% |
| SIVB220819C00350000 | 2022-07-27 3:30PM EDT | 350.00 | 40.00 | 81.80 | 89.60 | 0.00 | - | 2 | 41 | 203.71% |
| SIVB220819C00360000 | 2022-07-27 2:00PM EDT | 360.00 | 27.00 | 71.80 | 79.60 | 0.00 | - | 3 | 2 | 180.86% |
| SIVB220819C00370000 | 2022-08-10 2:00PM EDT | 370.00 | 88.80 | 61.60 | 69.80 | 0.00 | - | 3 | 22 | 158.20% |
| SIVB220819C00380000 | 2022-08-01 11:36AM EDT | 380.00 | 29.00 | 52.00 | 59.50 | 0.00 | - | 1 | 22 | 139.45% |
| SIVB220819C00390000 | 2022-08-19 2:28PM EDT | 390.00 | 42.00 | 41.70 | 49.80 | -29.20 | -41.01% | 3 | 68 | 116.89% |
| SIVB220819C00400000 | 2022-08-19 2:28PM EDT | 400.00 | 31.95 | 31.80 | 39.30 | -25.05 | -43.95% | 7 | 35 | 81.84% |
| SIVB220819C00410000 | 2022-08-18 2:12PM EDT | 410.00 | 48.00 | 21.80 | 29.70 | 0.00 | - | 1 | 26 | 71.39% |
| SIVB220819C00420000 | 2022-08-19 2:08PM EDT | 420.00 | 13.94 | 13.00 | 18.90 | -25.34 | -64.51% | 5 | 74 | 53.42% |
| SIVB220819C00430000 | 2022-08-19 3:10PM EDT | 430.00 | 4.77 | 2.85 | 7.50 | -23.26 | -82.98% | 3 | 41 | 47.31% |
| SIVB220819C00440000 | 2022-08-19 3:10PM EDT | 440.00 | 1.44 | 0.00 | 3.40 | -14.76 | -91.11% | 4 | 44 | 59.03% |
| SIVB220819C00450000 | 2022-08-19 3:10PM EDT | 450.00 | 1.11 | 0.00 | 2.20 | -10.95 | -90.80% | 2 | 126 | 60.94% |
| SIVB220819C00460000 | 2022-08-17 3:42PM EDT | 460.00 | 5.90 | 0.00 | 0.05 | 0.00 | - | 5 | 191 | 47.27% |
| SIVB220819C00470000 | 2022-08-19 10:02AM EDT | 470.00 | 0.50 | 0.00 | 4.80 | -0.50 | -50.00% | 1 | 44 | 137.45% |
| SIVB220819C00480000 | 2022-08-17 1:59PM EDT | 480.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 2 | 67 | 161.91% |
| SIVB220819C00490000 | 2022-08-17 1:59PM EDT | 490.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 184.91% |
| SIVB220819C00500000 | 2022-08-17 10:15AM EDT | 500.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 141 | 132.23% |
| SIVB220819C00510000 | 2022-08-16 2:04PM EDT | 510.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 50 | 164.36% |
| SIVB220819C00520000 | 2022-07-21 1:41PM EDT | 520.00 | 2.50 | 0.00 | 3.30 | 0.00 | - | 2 | 12 | 226.22% |
| SIVB220819C00530000 | 2022-07-21 1:38PM EDT | 530.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 244.34% |
| SIVB220819C00540000 | 2022-08-18 1:57PM EDT | 540.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 2 | 75 | 202.54% |
| SIVB220819C00550000 | 2022-08-17 12:53PM EDT | 550.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 180.47% |
| SIVB220819C00560000 | 2022-07-22 12:13PM EDT | 560.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 319.92% |
| SIVB220819C00570000 | 2022-06-08 3:33PM EDT | 570.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 6 | 14 | 336.62% |
| SIVB220819C00580000 | 2022-06-08 3:40PM EDT | 580.00 | 10.60 | 0.00 | 4.80 | 0.00 | - | 3 | 110 | 352.83% |
| SIVB220819C00590000 | 2022-08-03 1:46PM EDT | 590.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 1 | 126 | 295.22% |
| SIVB220819C00600000 | 2022-08-11 10:49AM EDT | 600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 114 | 221.09% |
| SIVB220819C00610000 | 2022-07-29 12:57PM EDT | 610.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 51 | 241.02% |
| SIVB220819C00620000 | 2022-06-10 1:36PM EDT | 620.00 | 3.34 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 413.28% |
| SIVB220819C00630000 | 2022-05-03 1:30PM EDT | 630.00 | 17.90 | 2.90 | 7.40 | 0.00 | - | 3 | 3 | 506.98% |
| SIVB220819C00640000 | 2022-06-02 9:42AM EDT | 640.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 441.31% |
| SIVB220819C00650000 | 2022-07-07 11:48AM EDT | 650.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 454.83% |
| SIVB220819C00660000 | 2022-05-16 3:07PM EDT | 660.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 468.07% |
| SIVB220819C00670000 | 2022-05-09 2:23PM EDT | 670.00 | 7.50 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 481.93% |
| SIVB220819C00680000 | 2022-05-09 2:32PM EDT | 680.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIVB220819C00690000 | 2022-04-27 11:55AM EDT | 690.00 | 8.30 | 0.50 | 5.30 | 0.00 | - | 2 | 3 | 524.90% |
| SIVB220819C00700000 | 2022-05-09 2:24PM EDT | 700.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 518.16% |
| SIVB220819C00710000 | 2022-04-27 2:55PM EDT | 710.00 | 6.50 | 0.30 | 5.10 | 0.00 | - | 2 | 2 | 541.94% |
| SIVB220819C00720000 | 2022-04-25 12:00PM EDT | 720.00 | 8.50 | 0.00 | 4.80 | 0.00 | - | 22 | 22 | 541.70% |
| SIVB220819C00730000 | 2022-04-20 10:56AM EDT | 730.00 | 5.80 | 0.15 | 1.65 | 0.00 | - | - | 4 | 470.80% |
| SIVB220819C00740000 | 2022-08-17 10:31AM EDT | 740.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | - | 1 | 498.93% |
| SIVB220819C00750000 | 2022-03-14 12:13AM EDT | 750.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIVB220819C00760000 | 2022-04-08 2:08PM EDT | 760.00 | 4.00 | 1.80 | 4.90 | 0.00 | - | 1 | 101 | 623.83% |
| SIVB220819C00770000 | 2022-03-07 3:06PM EDT | 770.00 | 9.10 | 1.00 | 5.80 | 0.00 | - | 17 | 9 | 636.62% |
| SIVB220819C00780000 | 2022-03-07 3:08PM EDT | 780.00 | 8.40 | 0.20 | 5.00 | 0.00 | - | 58 | 10 | 615.97% |
| SIVB220819C00790000 | 2022-03-07 3:06PM EDT | 790.00 | 7.70 | 0.10 | 4.90 | 0.00 | - | 13 | 6 | 621.97% |
| SIVB220819C00800000 | 2022-02-04 4:33PM EDT | 800.00 | 21.00 | 6.90 | 13.30 | 0.00 | - | 3 | 3 | 848.68% |
| SIVB220819C00820000 | 2022-03-14 12:13AM EDT | 820.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIVB220819C00840000 | 2022-03-09 1:35PM EDT | 840.00 | 7.90 | 0.50 | 2.00 | 0.00 | - | 1 | 3 | 600.59% |
| SIVB220819C00860000 | 2022-01-06 3:02PM EDT | 860.00 | 39.90 | 12.60 | 16.50 | 0.00 | - | - | 2 | 1,006.06% |
| SIVB220819C00880000 | 2022-04-22 10:08AM EDT | 880.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 702.73% |
| SIVB220819C00900000 | 2022-01-21 1:46PM EDT | 900.00 | 13.20 | 6.20 | 9.20 | 0.00 | - | 1 | 0 | 900.00% |
| SIVB220819C00920000 | 2022-01-27 4:18PM EDT | 920.00 | 5.85 | 5.50 | 7.90 | 0.00 | - | - | 10 | 892.19% |
| SIVB220819C00980000 | 2022-08-16 10:47AM EDT | 980.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 664.84% |
| SIVB220819C01020000 | 2022-08-17 3:10PM EDT | 1,020.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 109 | 496.88% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220819P00200000 | 2022-08-04 3:34PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 55 | 487.50% |
| SIVB220819P00210000 | 2022-08-15 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 340 | 489.06% |
| SIVB220819P00220000 | 2022-07-27 3:38PM EDT | 220.00 | 0.45 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 724.32% |
| SIVB220819P00240000 | 2022-08-18 12:14PM EDT | 240.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 32 | 32 | 540.04% |
| SIVB220819P00250000 | 2022-08-17 2:18PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 356.25% |
| SIVB220819P00260000 | 2022-05-25 2:34PM EDT | 260.00 | 3.30 | 0.90 | 5.40 | 0.00 | - | - | 1 | 647.46% |
| SIVB220819P00270000 | 2022-08-12 3:28PM EDT | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 572.56% |
| SIVB220819P00280000 | 2022-08-10 11:34AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 535.74% |
| SIVB220819P00290000 | 2022-07-22 10:25AM EDT | 290.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 500.00% |
| SIVB220819P00300000 | 2022-07-22 1:58PM EDT | 300.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 15 | 47 | 465.33% |
| SIVB220819P00310000 | 2022-08-15 9:37AM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 161 | 240.63% |
| SIVB220819P00320000 | 2022-08-16 9:56AM EDT | 320.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 159 | 327.83% |
| SIVB220819P00330000 | 2022-08-15 3:09PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 99 | 186.72% |
| SIVB220819P00340000 | 2022-08-18 1:56PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 147 | 168.75% |
| SIVB220819P00350000 | 2022-08-16 10:13AM EDT | 350.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 166 | 233.20% |
| SIVB220819P00360000 | 2022-08-10 1:14PM EDT | 360.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 117 | 175.00% |
| SIVB220819P00370000 | 2022-08-10 12:01PM EDT | 370.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 50.00% |
| SIVB220819P00380000 | 2022-08-19 3:56PM EDT | 380.00 | 0.05 | 0.00 | 1.10 | -0.45 | -90.00% | 1 | 166 | 150.59% |
| SIVB220819P00390000 | 2022-08-10 12:01PM EDT | 390.00 | 1.33 | 0.00 | 0.35 | 0.00 | - | 3 | 102 | 103.61% |
| SIVB220819P00400000 | 2022-08-17 2:36PM EDT | 400.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 328 | 86.52% |
| SIVB220819P00410000 | 2022-08-19 10:18AM EDT | 410.00 | 0.05 | 0.00 | 0.50 | -2.37 | -97.93% | 7 | 254 | 66.41% |
| SIVB220819P00420000 | 2022-08-19 11:42AM EDT | 420.00 | 0.40 | 0.00 | 0.80 | -0.60 | -60.00% | 10 | 269 | 59.11% |
| SIVB220819P00430000 | 2022-08-19 11:42AM EDT | 430.00 | 0.98 | 0.00 | 0.05 | +0.38 | +63.33% | 10 | 198 | 13.58% |
| SIVB220819P00440000 | 2022-08-19 1:36PM EDT | 440.00 | 6.81 | 1.95 | 6.40 | +5.81 | +581.00% | 7 | 204 | 39.82% |
| SIVB220819P00450000 | 2022-08-19 3:24PM EDT | 450.00 | 14.74 | 10.90 | 17.80 | +10.14 | +220.43% | 9 | 37 | 92.94% |
| SIVB220819P00460000 | 2022-08-19 9:38AM EDT | 460.00 | 15.90 | 21.40 | 27.60 | +9.70 | +156.45% | 2 | 23 | 120.61% |
| SIVB220819P00470000 | 2022-08-16 3:56PM EDT | 470.00 | 4.10 | 32.20 | 36.70 | 0.00 | - | 3 | 188 | 131.54% |
| SIVB220819P00480000 | 2022-08-15 11:46AM EDT | 480.00 | 21.95 | 40.60 | 48.40 | 0.00 | - | 1 | 10 | 187.70% |
| SIVB220819P00490000 | 2022-08-18 3:45PM EDT | 490.00 | 32.97 | 51.00 | 57.90 | 0.00 | - | 1 | 175 | 203.10% |
| SIVB220819P00500000 | 2022-08-18 3:45PM EDT | 500.00 | 42.87 | 60.30 | 68.20 | 0.00 | - | 5 | 36 | 232.01% |
| SIVB220819P00510000 | 2022-08-10 1:28PM EDT | 510.00 | 48.90 | 69.50 | 78.80 | 0.00 | - | 3 | 2 | 266.11% |
| SIVB220819P00520000 | 2022-07-25 1:08PM EDT | 520.00 | 129.50 | 80.50 | 88.10 | 0.00 | - | 8 | 6 | 273.10% |
| SIVB220819P00540000 | 2022-07-27 1:31PM EDT | 540.00 | 166.10 | 100.40 | 108.20 | 0.00 | - | 20 | 82 | 315.09% |
| SIVB220819P00550000 | 2022-07-27 1:31PM EDT | 550.00 | 175.80 | 110.30 | 118.40 | 0.00 | - | 10 | 57 | 338.72% |
| SIVB220819P00560000 | 2022-08-08 2:03PM EDT | 560.00 | 144.45 | 120.30 | 128.30 | 0.00 | - | 6 | 29 | 354.64% |
| SIVB220819P00570000 | 2022-06-22 11:05AM EDT | 570.00 | 169.40 | 193.80 | 203.00 | 0.00 | - | 2 | 14 | 1,159.96% |
| SIVB220819P00580000 | 2022-06-17 10:21AM EDT | 580.00 | 190.00 | 162.00 | 171.00 | 0.00 | - | 1 | 12 | 690.72% |
| SIVB220819P00590000 | 2022-03-30 1:20PM EDT | 590.00 | 65.90 | 116.20 | 124.50 | 0.00 | - | 2 | 9 | 0.00% |
| SIVB220819P00600000 | 2022-04-22 3:51PM EDT | 600.00 | 91.00 | 166.90 | 174.50 | 0.00 | - | 6 | 5 | 479.52% |
| SIVB220819P00610000 | 2022-07-27 1:31PM EDT | 610.00 | 236.00 | 170.20 | 178.40 | 0.00 | - | - | 66 | 440.97% |
| SIVB220819P00620000 | 2022-03-02 11:24AM EDT | 620.00 | 97.40 | 98.00 | 106.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIVB220819P00640000 | 2022-04-18 11:27AM EDT | 640.00 | 148.81 | 207.20 | 214.20 | 0.00 | - | - | 2 | 544.58% |
| SIVB220819P00650000 | 2022-05-24 1:11PM EDT | 650.00 | 229.00 | 244.00 | 253.50 | 0.00 | - | 12 | 1 | 991.11% |
| SIVB220819P00660000 | 2022-01-03 10:46AM EDT | 660.00 | 67.10 | 99.30 | 105.40 | 0.00 | - | - | 3 | 0.00% |
| SIVB220819P00670000 | 2022-05-17 11:37AM EDT | 670.00 | 230.02 | 276.30 | 285.50 | 0.00 | - | - | 40 | 1,176.71% |
| SIVB220819P00680000 | 2022-06-01 10:12AM EDT | 680.00 | 201.80 | 280.00 | 289.50 | 0.00 | - | - | 0 | 1,120.80% |
| SIVB220819P00690000 | 2022-05-20 1:58PM EDT | 690.00 | 267.37 | 285.60 | 293.60 | 0.00 | - | 1 | 0 | 1,074.12% |
| SIVB220819P00710000 | 2022-05-26 11:43AM EDT | 710.00 | 245.42 | 289.40 | 299.00 | 0.00 | - | 1 | 0 | 894.87% |
| SIVB220819P00770000 | 2022-03-21 3:50PM EDT | 770.00 | 213.00 | 249.00 | 258.50 | 0.00 | - | - | 1 | 0.00% |
| SIVB220819P00780000 | 2022-02-14 1:07AM EDT | 780.00 | 159.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB220819P00800000 | 2022-03-15 11:55AM EDT | 800.00 | 288.60 | 286.50 | 296.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB220819P00810000 | 2022-01-18 1:02AM EDT | 810.00 | 124.70 | 184.70 | 191.10 | 0.00 | - | - | 0 | 0.00% |
| SIVB220819P00820000 | 2022-04-20 9:30AM EDT | 820.00 | 288.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB220819P00840000 | 2022-01-18 1:02AM EDT | 840.00 | 145.50 | 208.90 | 214.70 | 0.00 | - | - | 0 | 0.00% |
| SIVB220819P00860000 | 2022-02-23 12:58PM EDT | 860.00 | 267.60 | 271.10 | 280.40 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB220819P00880000 | 2022-02-14 1:07AM EDT | 880.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
