Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
435,39-22,07 (-4,82%)
Börsenschluss: 04:00PM EDT
435,37 -0,02 (-0,00%)
Nachbörse: 05:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220819C003000002022-08-05 9:47AM EDT300.00111.90131.40140.000.00-13325.20%
SIVB220819C003400002022-07-20 1:36PM EDT340.0094.0091.8099.600.00-55226.95%
SIVB220819C003500002022-07-27 3:30PM EDT350.0040.0081.8089.600.00-241203.71%
SIVB220819C003600002022-07-27 2:00PM EDT360.0027.0071.8079.600.00-32180.86%
SIVB220819C003700002022-08-10 2:00PM EDT370.0088.8061.6069.800.00-322158.20%
SIVB220819C003800002022-08-01 11:36AM EDT380.0029.0052.0059.500.00-122139.45%
SIVB220819C003900002022-08-19 2:28PM EDT390.0042.0041.7049.80-29.20-41.01%368116.89%
SIVB220819C004000002022-08-19 2:28PM EDT400.0031.9531.8039.30-25.05-43.95%73581.84%
SIVB220819C004100002022-08-18 2:12PM EDT410.0048.0021.8029.700.00-12671.39%
SIVB220819C004200002022-08-19 2:08PM EDT420.0013.9413.0018.90-25.34-64.51%57453.42%
SIVB220819C004300002022-08-19 3:10PM EDT430.004.772.857.50-23.26-82.98%34147.31%
SIVB220819C004400002022-08-19 3:10PM EDT440.001.440.003.40-14.76-91.11%44459.03%
SIVB220819C004500002022-08-19 3:10PM EDT450.001.110.002.20-10.95-90.80%212660.94%
SIVB220819C004600002022-08-17 3:42PM EDT460.005.900.000.050.00-519147.27%
SIVB220819C004700002022-08-19 10:02AM EDT470.000.500.004.80-0.50-50.00%144137.45%
SIVB220819C004800002022-08-17 1:59PM EDT480.001.910.004.800.00-267161.91%
SIVB220819C004900002022-08-17 1:59PM EDT490.000.740.004.800.00-144184.91%
SIVB220819C005000002022-08-17 10:15AM EDT500.000.400.000.550.00-1141132.23%
SIVB220819C005100002022-08-16 2:04PM EDT510.000.300.001.050.00-150164.36%
SIVB220819C005200002022-07-21 1:41PM EDT520.002.500.003.300.00-212226.22%
SIVB220819C005300002022-07-21 1:38PM EDT530.002.000.003.300.00-12244.34%
SIVB220819C005400002022-08-18 1:57PM EDT540.000.010.000.800.00-275202.54%
SIVB220819C005500002022-08-17 12:53PM EDT550.000.050.000.200.00-126180.47%
SIVB220819C005600002022-07-22 12:13PM EDT560.002.000.004.800.00-113319.92%
SIVB220819C005700002022-06-08 3:33PM EDT570.0012.700.004.800.00-614336.62%
SIVB220819C005800002022-06-08 3:40PM EDT580.0010.600.004.800.00-3110352.83%
SIVB220819C005900002022-08-03 1:46PM EDT590.000.100.001.450.00-1126295.22%
SIVB220819C006000002022-08-11 10:49AM EDT600.000.100.000.100.00-10114221.09%
SIVB220819C006100002022-07-29 12:57PM EDT610.000.100.000.150.00-4051241.02%
SIVB220819C006200002022-06-10 1:36PM EDT620.003.340.004.800.00-28413.28%
SIVB220819C006300002022-05-03 1:30PM EDT630.0017.902.907.400.00-33506.98%
SIVB220819C006400002022-06-02 9:42AM EDT640.005.100.004.800.00-55441.31%
SIVB220819C006500002022-07-07 11:48AM EDT650.000.150.004.800.00-15454.83%
SIVB220819C006600002022-05-16 3:07PM EDT660.005.200.004.800.00-23468.07%
SIVB220819C006700002022-05-09 2:23PM EDT670.007.500.054.800.00-12481.93%
SIVB220819C006800002022-05-09 2:32PM EDT680.006.300.000.000.00--050.00%
SIVB220819C006900002022-04-27 11:55AM EDT690.008.300.505.300.00-23524.90%
SIVB220819C007000002022-05-09 2:24PM EDT700.005.200.004.800.00-18518.16%
SIVB220819C007100002022-04-27 2:55PM EDT710.006.500.305.100.00-22541.94%
SIVB220819C007200002022-04-25 12:00PM EDT720.008.500.004.800.00-2222541.70%
SIVB220819C007300002022-04-20 10:56AM EDT730.005.800.151.650.00--4470.80%
SIVB220819C007400002022-08-17 10:31AM EDT740.000.100.002.300.00--1498.93%
SIVB220819C007500002022-03-14 12:13AM EDT750.0016.800.000.000.00--050.00%
SIVB220819C007600002022-04-08 2:08PM EDT760.004.001.804.900.00-1101623.83%
SIVB220819C007700002022-03-07 3:06PM EDT770.009.101.005.800.00-179636.62%
SIVB220819C007800002022-03-07 3:08PM EDT780.008.400.205.000.00-5810615.97%
SIVB220819C007900002022-03-07 3:06PM EDT790.007.700.104.900.00-136621.97%
SIVB220819C008000002022-02-04 4:33PM EDT800.0021.006.9013.300.00-33848.68%
SIVB220819C008200002022-03-14 12:13AM EDT820.009.820.000.000.00--050.00%
SIVB220819C008400002022-03-09 1:35PM EDT840.007.900.502.000.00-13600.59%
SIVB220819C008600002022-01-06 3:02PM EDT860.0039.9012.6016.500.00--21,006.06%
SIVB220819C008800002022-04-22 10:08AM EDT880.001.950.004.800.00-318702.73%
SIVB220819C009000002022-01-21 1:46PM EDT900.0013.206.209.200.00-10900.00%
SIVB220819C009200002022-01-27 4:18PM EDT920.005.855.507.900.00--10892.19%
SIVB220819C009800002022-08-16 10:47AM EDT980.000.050.001.500.00-13664.84%
SIVB220819C010200002022-08-17 3:10PM EDT1,020.000.010.000.050.00-42109496.88%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220819P002000002022-08-04 3:34PM EDT200.000.050.000.050.00-1055487.50%
SIVB220819P002100002022-08-15 9:30AM EDT210.000.010.000.100.00-50340489.06%
SIVB220819P002200002022-07-27 3:38PM EDT220.000.450.003.300.00-23724.32%
SIVB220819P002400002022-08-18 12:14PM EDT240.000.010.001.150.00-3232540.04%
SIVB220819P002500002022-08-17 2:18PM EDT250.000.010.000.050.00-1020356.25%
SIVB220819P002600002022-05-25 2:34PM EDT260.003.300.905.400.00--1647.46%
SIVB220819P002700002022-08-12 3:28PM EDT270.000.050.004.800.00-111572.56%
SIVB220819P002800002022-08-10 11:34AM EDT280.000.050.004.800.00-12535.74%
SIVB220819P002900002022-07-22 10:25AM EDT290.002.400.004.800.00-23500.00%
SIVB220819P003000002022-07-22 1:58PM EDT300.002.750.004.800.00-1547465.33%
SIVB220819P003100002022-08-15 9:37AM EDT310.000.050.000.100.00-1161240.63%
SIVB220819P003200002022-08-16 9:56AM EDT320.001.000.001.850.00-1159327.83%
SIVB220819P003300002022-08-15 3:09PM EDT330.000.050.000.050.00-499186.72%
SIVB220819P003400002022-08-18 1:56PM EDT340.000.050.000.050.00-2147168.75%
SIVB220819P003500002022-08-16 10:13AM EDT350.000.050.001.400.00-1166233.20%
SIVB220819P003600002022-08-10 1:14PM EDT360.000.500.000.500.00-2117175.00%
SIVB220819P003700002022-08-10 12:01PM EDT370.001.140.000.000.00-529750.00%
SIVB220819P003800002022-08-19 3:56PM EDT380.000.050.001.10-0.45-90.00%1166150.59%
SIVB220819P003900002022-08-10 12:01PM EDT390.001.330.000.350.00-3102103.61%
SIVB220819P004000002022-08-17 2:36PM EDT400.000.100.000.450.00-232886.52%
SIVB220819P004100002022-08-19 10:18AM EDT410.000.050.000.50-2.37-97.93%725466.41%
SIVB220819P004200002022-08-19 11:42AM EDT420.000.400.000.80-0.60-60.00%1026959.11%
SIVB220819P004300002022-08-19 11:42AM EDT430.000.980.000.05+0.38+63.33%1019813.58%
SIVB220819P004400002022-08-19 1:36PM EDT440.006.811.956.40+5.81+581.00%720439.82%
SIVB220819P004500002022-08-19 3:24PM EDT450.0014.7410.9017.80+10.14+220.43%93792.94%
SIVB220819P004600002022-08-19 9:38AM EDT460.0015.9021.4027.60+9.70+156.45%223120.61%
SIVB220819P004700002022-08-16 3:56PM EDT470.004.1032.2036.700.00-3188131.54%
SIVB220819P004800002022-08-15 11:46AM EDT480.0021.9540.6048.400.00-110187.70%
SIVB220819P004900002022-08-18 3:45PM EDT490.0032.9751.0057.900.00-1175203.10%
SIVB220819P005000002022-08-18 3:45PM EDT500.0042.8760.3068.200.00-536232.01%
SIVB220819P005100002022-08-10 1:28PM EDT510.0048.9069.5078.800.00-32266.11%
SIVB220819P005200002022-07-25 1:08PM EDT520.00129.5080.5088.100.00-86273.10%
SIVB220819P005400002022-07-27 1:31PM EDT540.00166.10100.40108.200.00-2082315.09%
SIVB220819P005500002022-07-27 1:31PM EDT550.00175.80110.30118.400.00-1057338.72%
SIVB220819P005600002022-08-08 2:03PM EDT560.00144.45120.30128.300.00-629354.64%
SIVB220819P005700002022-06-22 11:05AM EDT570.00169.40193.80203.000.00-2141,159.96%
SIVB220819P005800002022-06-17 10:21AM EDT580.00190.00162.00171.000.00-112690.72%
SIVB220819P005900002022-03-30 1:20PM EDT590.0065.90116.20124.500.00-290.00%
SIVB220819P006000002022-04-22 3:51PM EDT600.0091.00166.90174.500.00-65479.52%
SIVB220819P006100002022-07-27 1:31PM EDT610.00236.00170.20178.400.00--66440.97%
SIVB220819P006200002022-03-02 11:24AM EDT620.0097.4098.00106.000.00-110.00%
SIVB220819P006400002022-04-18 11:27AM EDT640.00148.81207.20214.200.00--2544.58%
SIVB220819P006500002022-05-24 1:11PM EDT650.00229.00244.00253.500.00-121991.11%
SIVB220819P006600002022-01-03 10:46AM EDT660.0067.1099.30105.400.00--30.00%
SIVB220819P006700002022-05-17 11:37AM EDT670.00230.02276.30285.500.00--401,176.71%
SIVB220819P006800002022-06-01 10:12AM EDT680.00201.80280.00289.500.00--01,120.80%
SIVB220819P006900002022-05-20 1:58PM EDT690.00267.37285.60293.600.00-101,074.12%
SIVB220819P007100002022-05-26 11:43AM EDT710.00245.42289.40299.000.00-10894.87%
SIVB220819P007700002022-03-21 3:50PM EDT770.00213.00249.00258.500.00--10.00%
SIVB220819P007800002022-02-14 1:07AM EDT780.00159.300.000.000.00--00.00%
SIVB220819P008000002022-03-15 11:55AM EDT800.00288.60286.50296.000.00--00.00%
SIVB220819P008100002022-01-18 1:02AM EDT810.00124.70184.70191.100.00--00.00%
SIVB220819P008200002022-04-20 9:30AM EDT820.00288.800.000.000.00-200.00%
SIVB220819P008400002022-01-18 1:02AM EDT840.00145.50208.90214.700.00--00.00%
SIVB220819P008600002022-02-23 12:58PM EDT860.00267.60271.10280.400.00-100.00%
SIVB220819P008800002022-02-14 1:07AM EDT880.00240.900.000.000.00--00.00%