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
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221118C003200002022-05-06 11:15AM EDT320.00193.90171.10178.800.00-10147.33%
SIVB221118C003400002022-04-06 9:30AM EDT340.00196.200.000.000.00--10.00%
SIVB221118C003500002022-07-25 10:17AM EDT350.0062.1098.60100.800.00-257557.41%
SIVB221118C003700002022-08-05 1:54PM EDT370.0069.0080.3087.100.00-2554.37%
SIVB221118C003800002022-07-29 12:48PM EDT380.0057.9073.3077.600.00-1552.04%
SIVB221118C003900002022-08-09 3:20PM EDT390.0060.0065.6072.300.00-1051.83%
SIVB221118C004000002022-08-10 1:33PM EDT400.0082.0061.0065.400.00-211952.12%
SIVB221118C004100002022-08-09 10:59AM EDT410.0046.1052.1059.700.00-1350.01%
SIVB221118C004200002022-08-16 2:13PM EDT420.0079.0048.3054.300.00-153850.81%
SIVB221118C004300002022-08-18 11:15AM EDT430.0057.0040.8048.100.00-1352.77%
SIVB221118C004400002022-08-10 10:25AM EDT440.0044.9035.6042.900.00-12051.94%
SIVB221118C004500002022-08-19 3:53PM EDT450.0034.1032.4035.40-11.15-24.64%411448.09%
SIVB221118C004600002022-08-19 3:25PM EDT460.0029.9026.7033.40+5.82+24.17%72750.18%
SIVB221118C004700002022-08-16 2:50PM EDT470.0044.7322.6029.700.00-12649.94%
SIVB221118C004800002022-08-19 10:26AM EDT480.0022.6020.1024.20-11.94-34.57%153747.15%
SIVB221118C004900002022-07-29 3:07PM EDT490.0014.8016.7020.300.00-31645.81%
SIVB221118C005000002022-08-15 1:24PM EDT500.0026.2815.3017.400.00-251945.29%
SIVB221118C005100002022-08-17 3:34PM EDT510.0023.5012.8014.900.00-33044.89%
SIVB221118C005200002022-07-21 3:08PM EDT520.0015.3010.6014.800.00-1647.53%
SIVB221118C005300002022-08-02 3:58PM EDT530.006.558.9010.400.00-11443.59%
SIVB221118C005400002022-08-16 2:21PM EDT540.0018.707.309.000.00-211343.69%
SIVB221118C005500002022-08-16 12:58PM EDT550.0013.606.108.800.00-3645.61%
SIVB221118C005600002022-08-12 3:56PM EDT560.0011.404.906.000.00-11542.44%
SIVB221118C005700002022-07-05 12:46PM EDT570.009.103.504.500.00-2941.07%
SIVB221118C005800002022-07-01 2:29PM EDT580.006.500.404.800.00-3643.65%
SIVB221118C005900002022-07-26 9:30AM EDT590.000.951.204.700.00-1345.22%
SIVB221118C006000002022-07-13 10:48AM EDT600.005.202.807.400.00-2353.07%
SIVB221118C006100002022-06-16 1:21PM EDT610.006.502.206.900.00--553.83%
SIVB221118C006200002022-07-07 3:40PM EDT620.005.700.002.800.00-1444.74%
SIVB221118C006300002022-07-26 9:31AM EDT630.000.700.004.800.00-1452.23%
SIVB221118C006400002022-07-26 9:31AM EDT640.000.600.004.800.00-6953.82%
SIVB221118C006500002022-05-16 12:03AM EDT650.0015.800.000.000.00--012.50%
SIVB221118C006700002022-05-24 3:55PM EDT670.006.800.705.200.00-1252.52%
SIVB221118C006800002022-06-10 3:37PM EDT680.005.700.104.900.00-2452.15%
SIVB221118C007000002022-08-11 9:30AM EDT700.000.700.004.800.00-1154.32%
SIVB221118C007100002022-05-25 11:26AM EDT710.005.800.004.800.00--155.56%
SIVB221118C007200002022-05-31 12:15PM EDT720.007.700.002.450.00-1850.61%
SIVB221118C007400002022-05-16 12:03AM EDT740.007.500.000.000.00--025.00%
SIVB221118C007500002022-05-11 2:05PM EDT750.006.800.505.300.00-3862.46%
SIVB221118C007800002022-04-25 12:06PM EDT780.0010.730.405.200.00--165.44%
SIVB221118C008000002022-05-05 2:36PM EDT800.008.011.104.800.00-2368.26%
SIVB221118C008100002022-05-16 12:03AM EDT810.004.800.000.000.00--025.00%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221118P001850002022-08-10 11:19AM EDT185.001.250.001.300.00-17813980.18%
SIVB221118P001900002022-08-10 11:38AM EDT190.001.240.001.750.00--2081.40%
SIVB221118P002000002022-08-09 1:04PM EDT200.002.280.004.800.00-11291.49%
SIVB221118P002200002022-07-27 9:31AM EDT220.003.700.004.800.00-1281.53%
SIVB221118P002300002022-08-09 11:04AM EDT230.001.840.004.800.00-2576.88%
SIVB221118P002400002022-08-01 1:02PM EDT240.003.800.205.000.00-52373.62%
SIVB221118P002500002022-08-09 9:55AM EDT250.003.990.405.200.00-51470.37%
SIVB221118P002600002022-07-27 9:30AM EDT260.008.001.154.700.00-1366.77%
SIVB221118P002700002022-08-10 11:35AM EDT270.003.501.705.400.00-1813665.48%
SIVB221118P002800002022-07-29 3:38PM EDT280.007.002.305.800.00-1163.34%
SIVB221118P002900002022-07-28 12:31PM EDT290.009.603.106.600.00-82062.05%
SIVB221118P003000002022-08-09 9:57AM EDT300.008.103.907.300.00-512360.27%
SIVB221118P003100002022-08-17 9:32AM EDT310.005.805.008.100.00-101958.78%
SIVB221118P003200002022-07-14 3:30PM EDT320.0020.405.008.400.00--455.00%
SIVB221118P003300002022-07-29 11:04AM EDT330.0016.007.9011.800.00-1657.99%
SIVB221118P003400002022-08-15 1:42PM EDT340.007.539.9011.800.00-3955.61%
SIVB221118P003500002022-08-17 3:32PM EDT350.009.8011.1012.400.00-11452.88%
SIVB221118P003600002022-08-18 3:26PM EDT360.009.5311.4015.800.00-1951.61%
SIVB221118P003700002022-08-19 12:53PM EDT370.0016.1611.9018.00+3.46+27.24%1753.91%
SIVB221118P003800002022-08-16 3:37PM EDT380.0012.0016.7021.200.00-11950.46%
SIVB221118P003900002022-08-16 10:21AM EDT390.0015.4019.2024.700.00-21053.37%
SIVB221118P004000002022-08-16 11:45AM EDT400.0015.8023.3025.900.00-31749.68%
SIVB221118P004100002022-08-18 3:26PM EDT410.0019.3125.7029.200.00-1748.40%
SIVB221118P004200002022-08-18 12:32PM EDT420.0024.2030.9033.400.00-918847.82%
SIVB221118P004300002022-07-20 11:36AM EDT430.0046.6634.9037.900.00-141847.15%
SIVB221118P004400002022-07-20 11:36AM EDT440.0050.9538.5042.200.00-11645.82%
SIVB221118P004500002022-08-15 12:33PM EDT450.0036.4143.8048.700.00-103846.59%
SIVB221118P004600002022-08-15 12:33PM EDT460.0040.4950.4053.000.00-103944.38%
SIVB221118P004700002022-08-19 10:34AM EDT470.0054.7054.1060.60+17.40+46.65%13045.59%
SIVB221118P004800002022-08-16 9:30AM EDT480.0048.0761.4067.300.00-14345.34%
SIVB221118P004900002022-08-10 12:19PM EDT490.0056.3068.0073.600.00-71844.18%
SIVB221118P005000002022-08-10 12:16PM EDT500.0062.0075.2081.300.00-102944.38%
SIVB221118P005100002022-04-07 10:45AM EDT510.0074.4674.5080.500.00-2131.15%
SIVB221118P005400002022-07-05 9:55AM EDT540.00158.80127.70136.500.00-1269.85%
SIVB221118P005500002022-06-27 9:30AM EDT550.00141.100.000.000.00-10120.00%
SIVB221118P005600002022-08-08 2:03PM EDT560.00144.55123.40130.600.00-6642.45%
SIVB221118P006400002022-07-25 11:42AM EDT640.00252.00200.20208.900.00-6052.46%
SIVB221118P006600002022-06-02 2:20PM EDT660.00180.82255.60265.400.00--6108.18%
SIVB221118P006700002022-06-21 12:20PM EDT670.00266.06229.10238.500.00--4255.73%
SIVB221118P007200002022-05-26 11:42AM EDT720.00257.35299.60309.000.00--095.59%