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
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221216C002800002022-01-21 10:47AM EDT280.00344.08338.00347.600.00-11387.87%
SIVB221216C003000002022-06-10 10:41AM EDT300.00168.48133.40142.400.00--256.23%
SIVB221216C003500002022-08-03 2:28PM EDT350.0091.18100.00107.600.00-4356.25%
SIVB221216C003600002022-07-27 3:49PM EDT360.0059.8093.0099.400.00-2263855.21%
SIVB221216C003700002022-07-25 1:54PM EDT370.0057.3685.8092.000.00-2254.27%
SIVB221216C003800002022-08-10 9:38AM EDT380.0079.0177.7084.800.00-2352.62%
SIVB221216C003900002022-08-15 11:25AM EDT390.0094.3172.9077.000.00-211952.30%
SIVB221216C004000002022-08-12 10:35AM EDT400.0084.1565.6069.200.00-257750.25%
SIVB221216C004100002022-08-17 10:54AM EDT410.0081.0059.8063.500.00-213351.90%
SIVB221216C004200002022-08-03 9:31AM EDT420.0041.9052.1057.200.00-1150.59%
SIVB221216C004300002022-08-09 10:22AM EDT430.0039.7046.4051.700.00-1449.83%
SIVB221216C004400002022-08-12 1:44PM EDT440.0059.8041.1047.900.00-1450.49%
SIVB221216C004500002022-08-16 2:12PM EDT450.0065.5038.7042.600.00-209549.31%
SIVB221216C004600002022-08-04 9:30AM EDT460.0030.1031.1037.400.00-12047.93%
SIVB221216C004700002022-08-17 10:00AM EDT470.0047.3028.3034.500.00-21048.57%
SIVB221216C004800002022-08-10 2:42PM EDT480.0039.7026.1029.800.00-8811147.08%
SIVB221216C004900002022-08-10 12:38PM EDT490.0040.0022.6026.600.00-1646.83%
SIVB221216C005000002022-08-18 3:24PM EDT500.0029.0019.5023.000.00-65445.84%
SIVB221216C005200002022-08-17 3:34PM EDT520.0021.5114.5018.500.00-316746.00%
SIVB221216C005400002022-08-10 11:31AM EDT540.0021.0010.5012.700.00-86743.38%
SIVB221216C005600002022-08-12 3:55PM EDT560.0015.007.609.500.00-15442.87%
SIVB221216C005800002022-08-16 2:19PM EDT580.0013.205.307.600.00-31643.43%
SIVB221216C006000002022-08-15 9:43AM EDT600.007.003.805.800.00-112343.38%
SIVB221216C006200002022-07-26 9:30AM EDT620.001.301.505.100.00-11944.92%
SIVB221216C006400002022-08-05 10:37AM EDT640.002.500.405.200.00-11847.99%
SIVB221216C006600002022-07-26 9:30AM EDT660.000.700.004.800.00-131449.74%
SIVB221216C006800002022-08-15 11:27AM EDT680.002.790.004.800.00-22452.30%
SIVB221216C007000002022-07-05 11:15AM EDT700.002.250.001.500.00-1743.69%
SIVB221216C007200002022-06-21 10:08AM EDT720.002.700.004.800.00-22757.09%
SIVB221216C007400002022-06-07 11:49AM EDT740.006.100.304.800.00-31852.31%
SIVB221216C007600002022-05-31 2:47PM EDT760.006.400.002.400.00-1753.73%
SIVB221216C007800002022-04-22 9:39AM EDT780.0019.502.406.200.00-102862.18%
SIVB221216C008000002022-07-05 3:42PM EDT800.000.750.004.800.00-120657.53%
SIVB221216C008200002022-04-22 9:39AM EDT820.0014.400.903.400.00-191658.23%
SIVB221216C008400002022-04-26 9:55AM EDT840.008.000.054.800.00-332161.18%
SIVB221216C008600002021-10-19 2:36PM EDT860.0052.6254.6063.300.00--10148.58%
SIVB221216C008800002021-12-27 12:51PM EDT880.0040.3014.5021.000.00--299.54%
SIVB221216C009000002022-05-20 1:59PM EDT900.001.200.004.800.00-15566.00%
SIVB221216C009200002022-06-21 9:30AM EDT920.001.500.000.000.00-131425.00%
SIVB221216C009400002022-04-13 2:16PM EDT940.002.500.504.800.00-115270.20%
SIVB221216C009600002022-03-02 3:57PM EDT960.0012.103.000.000.00-2510365.60%
SIVB221216C010000002021-11-08 1:48PM EDT1,000.0037.6023.8028.000.00-30123.17%
SIVB221216C010400002022-04-22 9:30AM EDT1,040.002.700.004.800.00-1176.04%
SIVB221216C010600002022-04-22 10:09AM EDT1,060.002.650.004.800.00-1177.33%
SIVB221216C010800002022-04-22 10:08AM EDT1,080.001.650.004.800.00-2278.60%
SIVB221216C011000002022-03-23 1:14PM EDT1,100.002.700.054.400.00--178.91%
SIVB221216C011200002022-04-22 10:08AM EDT1,120.001.150.004.800.00-2381.04%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221216P001850002022-07-27 9:30AM EDT185.002.450.000.000.00--225.00%
SIVB221216P001900002022-08-09 1:04PM EDT190.002.350.004.800.00-1284.69%
SIVB221216P001950002022-08-15 9:31AM EDT195.001.450.004.800.00-1282.32%
SIVB221216P002000002022-08-12 3:17PM EDT200.001.500.704.800.00-11382.20%
SIVB221216P002100002022-08-09 9:30AM EDT210.001.950.004.800.00--175.55%
SIVB221216P002200002022-07-27 9:31AM EDT220.005.201.003.800.00-1771.30%
SIVB221216P002300002022-07-27 9:31AM EDT230.006.300.000.000.00--125.00%
SIVB221216P002400002022-07-27 9:31AM EDT240.007.500.205.000.00-1364.38%
SIVB221216P002500002022-07-27 9:30AM EDT250.008.601.456.000.00-1465.57%
SIVB221216P002600002022-07-29 9:53AM EDT260.007.801.955.800.00-1162.25%
SIVB221216P002700002022-07-26 3:36PM EDT270.0013.002.700.000.00-2812.50%
SIVB221216P002800002022-08-15 12:12PM EDT280.004.503.500.000.00-1024312.50%
SIVB221216P002900002022-08-16 11:21AM EDT290.004.844.400.000.00-110412.50%
SIVB221216P003000002022-08-09 1:00PM EDT300.0010.205.500.000.00-58612.50%
SIVB221216P003100002022-08-09 10:22AM EDT310.0011.908.0011.700.00-11058.58%
SIVB221216P003200002022-08-19 12:21PM EDT320.0010.209.3012.30+3.03+42.26%18056.42%
SIVB221216P003300002022-08-19 12:18PM EDT330.0011.9510.9014.20-0.05-0.42%12255.52%
SIVB221216P003400002022-08-10 10:15AM EDT340.0013.208.9016.800.00-12951.97%
SIVB221216P003500002022-08-10 3:23PM EDT350.0013.2113.7018.600.00-22852.98%
SIVB221216P003600002022-08-10 10:06AM EDT360.0017.7016.1020.400.00-16351.74%
SIVB221216P003700002022-08-10 10:06AM EDT370.0020.1018.4022.800.00-11650.55%
SIVB221216P003800002022-08-10 3:23PM EDT380.0019.6121.2025.200.00-21451.83%
SIVB221216P003900002022-08-18 2:37PM EDT390.0020.8024.2028.900.00-410251.55%
SIVB221216P004000002022-08-16 2:09PM EDT400.0017.6027.7030.400.00-845148.47%
SIVB221216P004100002022-08-16 11:47AM EDT410.0021.1029.8035.700.00-34249.32%
SIVB221216P004200002022-08-16 11:48AM EDT420.0024.0035.2038.400.00-125447.04%
SIVB221216P004300002022-08-16 2:46PM EDT430.0028.0038.5043.200.00-43346.66%
SIVB221216P004400002022-08-16 11:55AM EDT440.0030.6043.1049.300.00-102447.25%
SIVB221216P004500002022-08-17 10:00AM EDT450.0038.8049.3053.300.00-47345.38%
SIVB221216P004600002022-08-15 10:43AM EDT460.0045.8354.1058.900.00-42844.80%
SIVB221216P004700002022-08-03 9:45AM EDT470.0080.0059.2065.800.00-51445.21%
SIVB221216P004800002022-08-16 11:53AM EDT480.0047.9066.6070.500.00-111743.03%
SIVB221216P004900002022-08-19 10:43AM EDT490.0072.1071.6078.00-44.80-38.32%154243.42%
SIVB221216P005000002022-08-10 12:18PM EDT500.0067.2080.2083.400.00-28741.20%
SIVB221216P005200002022-06-15 10:29AM EDT520.00124.90124.80131.200.00-122672.91%
SIVB221216P005400002022-07-29 9:33AM EDT540.00151.10107.90114.600.00-102339.67%
SIVB221216P005600002022-08-03 9:30AM EDT560.00159.50125.10131.500.00-101538.71%
SIVB221216P005800002022-04-29 10:03AM EDT580.00108.30117.00124.800.00-51880.00%
SIVB221216P006000002022-08-12 3:47PM EDT600.00143.10161.90169.300.00-24641.10%
SIVB221216P006200002022-06-29 10:58AM EDT620.00224.00211.00220.700.00-111282.14%
SIVB221216P006400002022-07-25 10:57AM EDT640.00252.10200.10208.800.00-1745.64%
SIVB221216P006600002022-07-07 3:53PM EDT660.00239.60242.00251.600.00-2578.05%
SIVB221216P006800002022-07-13 3:49PM EDT680.00274.50211.20221.000.00-1100.00%
SIVB221216P007000002022-07-01 9:30AM EDT700.00306.70291.50301.000.00-2296.08%
SIVB221216P007200002022-05-06 10:30AM EDT720.00250.80241.50249.100.00-11060.00%
SIVB221216P007400002022-05-11 12:24PM EDT740.00282.00292.50302.200.00-110.00%
SIVB221216P007800002021-12-14 1:07PM EDT780.00166.70133.10140.200.00-1020.00%
SIVB221216P008000002022-01-14 4:01PM EDT800.00167.20202.50210.800.00-18730.00%
SIVB221216P008200002021-11-10 7:48AM EDT820.00284.60169.50177.000.00--20.00%
SIVB221216P008400002021-12-31 4:56PM EDT840.00199.90292.70299.500.00-31200.00%
SIVB221216P009000002022-02-24 3:01PM EDT900.00344.10317.00322.500.00--00.00%
SIVB221216P009200002022-02-18 10:44AM EDT920.00313.80350.90357.600.00-100.00%
SIVB221216P009400002022-02-18 10:44AM EDT940.00331.70369.70379.400.00-100.00%
SIVB221216P010200002022-02-14 1:07AM EDT1,020.00379.800.000.000.00---0.00%