Deutsche Märkte geschlossen
DAX
13.910,80 +94,19 (+0,68%) Euro Stoxx 50
3.805,02 +15,40 (+0,41%) Dow Jones 30
34.131,09 +218,65 (+0,64%) Gold
1.790,10 -8,00 (-0,44%) EUR/USD
1,0180 +0,0016 (+0,15%) BTC-EUR
23.448,26 -457,58 (-1,91%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EDT. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217C00310000 | 2022-08-10 2:52PM EDT | 310.00 | 162.00 | 172.10 | 180.10 | 0.00 | - | 1 | 1 | 61.11% |
| SIVB230217C00320000 | 2022-07-28 2:57PM EDT | 320.00 | 97.94 | 163.30 | 171.70 | 0.00 | - | - | 2 | 59.72% |
| SIVB230217C00330000 | 2022-08-08 12:13PM EDT | 330.00 | 115.73 | 154.80 | 164.00 | 0.00 | - | 1 | 1 | 58.88% |
| SIVB230217C00350000 | 2022-08-09 11:32AM EDT | 350.00 | 100.00 | 139.00 | 148.20 | 0.00 | - | 11 | 26 | 57.15% |
| SIVB230217C00360000 | 2022-08-15 2:08PM EDT | 360.00 | 130.50 | 131.00 | 140.30 | 0.00 | - | 1 | 2 | 55.99% |
| SIVB230217C00380000 | 2022-07-25 10:11AM EDT | 380.00 | 60.00 | 116.20 | 124.90 | 0.00 | - | 1 | 1 | 54.08% |
| SIVB230217C00400000 | 2022-08-08 12:20PM EDT | 400.00 | 64.20 | 102.10 | 111.30 | 0.00 | - | 4 | 7 | 52.71% |
| SIVB230217C00410000 | 2022-08-04 12:53PM EDT | 410.00 | 61.50 | 94.90 | 102.10 | 0.00 | - | 1 | 4 | 50.66% |
| SIVB230217C00420000 | 2022-07-26 9:58AM EDT | 420.00 | 40.30 | 86.50 | 94.60 | 0.00 | - | - | 2 | 52.17% |
| SIVB230217C00430000 | 2022-08-12 10:26AM EDT | 430.00 | 77.80 | 81.20 | 88.50 | 0.00 | - | 1 | 3 | 51.56% |
| SIVB230217C00440000 | 2022-08-02 1:27PM EDT | 440.00 | 40.00 | 75.00 | 82.90 | 0.00 | - | - | 1 | 51.19% |
| SIVB230217C00450000 | 2022-07-01 10:11AM EDT | 450.00 | 46.90 | 35.90 | 43.50 | 0.00 | - | 2 | 3 | 24.18% |
| SIVB230217C00460000 | 2022-07-12 12:51PM EDT | 460.00 | 51.60 | 57.00 | 64.90 | 0.00 | - | 1 | 3 | 44.72% |
| SIVB230217C00470000 | 2022-07-26 11:21AM EDT | 470.00 | 23.45 | 58.80 | 66.50 | 0.00 | - | 1 | 3 | 49.36% |
| SIVB230217C00480000 | 2022-08-10 9:30AM EDT | 480.00 | 41.00 | 54.00 | 61.50 | 0.00 | - | 1 | 4 | 48.77% |
| SIVB230217C00490000 | 2022-08-10 11:14AM EDT | 490.00 | 51.00 | 49.20 | 56.90 | 0.00 | - | 2 | 3 | 48.31% |
| SIVB230217C00500000 | 2022-08-11 12:37PM EDT | 500.00 | 42.60 | 44.90 | 52.70 | 0.00 | - | 2 | 6 | 47.99% |
| SIVB230217C00510000 | 2022-07-28 1:30PM EDT | 510.00 | 17.10 | 40.50 | 48.20 | 0.00 | - | 1 | 2 | 47.28% |
| SIVB230217C00520000 | 2022-08-11 11:18AM EDT | 520.00 | 36.10 | 36.70 | 44.70 | 0.00 | - | - | 2 | 47.15% |
| SIVB230217C00530000 | 2022-07-06 3:56PM EDT | 530.00 | 27.01 | 18.30 | 23.00 | 0.00 | - | 6 | 6 | 32.77% |
| SIVB230217C00540000 | 2022-07-14 2:27PM EDT | 540.00 | 19.10 | 28.70 | 33.50 | 0.00 | - | 1 | 5 | 43.19% |
| SIVB230217C00550000 | 2022-07-26 11:25AM EDT | 550.00 | 10.00 | 27.00 | 36.00 | 0.00 | - | 10 | 11 | 47.23% |
| SIVB230217C00560000 | 2022-08-15 11:30AM EDT | 560.00 | 24.00 | 23.10 | 32.00 | 0.00 | - | 6 | 9 | 46.10% |
| SIVB230217C00570000 | 2022-07-01 11:51AM EDT | 570.00 | 16.30 | 9.80 | 14.50 | 0.00 | - | 2 | 4 | 33.05% |
| SIVB230217C00580000 | 2022-08-10 2:34PM EDT | 580.00 | 20.00 | 18.10 | 26.30 | 0.00 | - | 4 | 15 | 45.17% |
| SIVB230217C00590000 | 2022-07-26 9:30AM EDT | 590.00 | 5.30 | 17.40 | 24.70 | 0.00 | - | - | 1 | 45.54% |
| SIVB230217C00600000 | 2022-08-02 3:09PM EDT | 600.00 | 6.90 | 13.50 | 21.90 | 0.00 | - | - | 2 | 44.74% |
| SIVB230217C00620000 | 2022-08-15 2:56PM EDT | 620.00 | 13.90 | 11.90 | 18.60 | 0.00 | - | 1 | 1 | 44.77% |
| SIVB230217C00640000 | 2022-07-26 9:30AM EDT | 640.00 | 2.45 | 9.40 | 16.40 | 0.00 | - | - | 1 | 45.45% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217P00185000 | 2022-08-08 11:52AM EDT | 185.00 | 2.87 | 1.60 | 4.60 | 0.00 | - | 1 | 3 | 78.16% |
| SIVB230217P00190000 | 2022-07-27 9:30AM EDT | 190.00 | 5.10 | 1.80 | 2.75 | 0.00 | - | - | 1 | 71.73% |
| SIVB230217P00200000 | 2022-08-11 11:29AM EDT | 200.00 | 3.20 | 2.10 | 2.95 | 0.00 | - | 2 | 30 | 69.41% |
| SIVB230217P00210000 | 2022-07-26 12:49PM EDT | 210.00 | 7.50 | 0.80 | 4.50 | 0.00 | - | 5 | 6 | 66.48% |
| SIVB230217P00220000 | 2022-07-22 1:19PM EDT | 220.00 | 8.30 | 1.20 | 5.20 | 0.00 | - | 42 | 42 | 65.52% |
| SIVB230217P00230000 | 2022-08-10 10:15AM EDT | 230.00 | 5.10 | 1.70 | 5.90 | 0.00 | - | 2 | 5 | 64.47% |
| SIVB230217P00240000 | 2022-07-27 9:30AM EDT | 240.00 | 11.40 | 2.30 | 5.90 | 0.00 | - | 1 | 5 | 62.18% |
| SIVB230217P00250000 | 2022-07-25 9:44AM EDT | 250.00 | 12.00 | 3.10 | 7.20 | 0.00 | - | 1 | 3 | 62.18% |
| SIVB230217P00260000 | 2022-08-11 11:26AM EDT | 260.00 | 7.60 | 3.80 | 8.00 | 0.00 | - | 10 | 12 | 60.95% |
| SIVB230217P00280000 | 2022-08-11 3:01PM EDT | 280.00 | 9.00 | 5.40 | 9.80 | 0.00 | - | 15 | 3 | 58.49% |
| SIVB230217P00290000 | 2022-08-03 1:23PM EDT | 290.00 | 13.40 | 6.30 | 10.70 | 0.00 | - | 1 | 6 | 57.14% |
| SIVB230217P00300000 | 2022-08-12 12:01PM EDT | 300.00 | 10.10 | 7.40 | 11.80 | 0.00 | - | 5 | 23 | 56.03% |
| SIVB230217P00310000 | 2022-08-10 1:35PM EDT | 310.00 | 12.00 | 6.50 | 15.00 | 0.00 | - | 10 | 12 | 54.84% |
| SIVB230217P00320000 | 2022-08-11 12:42PM EDT | 320.00 | 14.40 | 10.10 | 16.00 | 0.00 | - | 2 | 3 | 55.26% |
| SIVB230217P00330000 | 2022-08-10 9:48AM EDT | 330.00 | 18.00 | 11.00 | 18.40 | 0.00 | - | 2 | 5 | 54.39% |
| SIVB230217P00340000 | 2022-07-13 12:29PM EDT | 340.00 | 34.40 | 15.60 | 20.00 | 0.00 | - | 1 | 15 | 55.20% |
| SIVB230217P00350000 | 2022-07-05 10:15AM EDT | 350.00 | 42.90 | 28.60 | 31.00 | 0.00 | - | 2 | 3 | 65.59% |
| SIVB230217P00360000 | 2022-07-27 10:24AM EDT | 360.00 | 45.15 | 15.80 | 22.80 | 0.00 | - | 1 | 11 | 50.42% |
| SIVB230217P00370000 | 2022-07-26 10:32AM EDT | 370.00 | 50.20 | 17.50 | 26.50 | 0.00 | - | 10 | 15 | 50.12% |
| SIVB230217P00380000 | 2022-08-02 1:29PM EDT | 380.00 | 45.00 | 21.70 | 24.50 | 0.00 | - | 2 | 112 | 49.38% |
| SIVB230217P00390000 | 2022-07-25 9:30AM EDT | 390.00 | 61.43 | 23.40 | 31.40 | 0.00 | - | 1 | 0 | 52.67% |
| SIVB230217P00400000 | 2022-08-12 2:20PM EDT | 400.00 | 32.19 | 26.30 | 32.00 | 0.00 | - | 5 | 10 | 49.67% |
| SIVB230217P00410000 | 2022-08-11 10:58AM EDT | 410.00 | 37.10 | 28.50 | 37.40 | 0.00 | - | 1 | 2 | 50.89% |
| SIVB230217P00420000 | 2022-08-10 11:17AM EDT | 420.00 | 40.80 | 31.00 | 38.80 | 0.00 | - | 1 | 12 | 48.42% |
| SIVB230217P00440000 | 2022-07-14 1:55PM EDT | 440.00 | 87.20 | 42.90 | 49.50 | 0.00 | - | 2 | 16 | 49.57% |
| SIVB230217P00450000 | 2022-08-15 10:42AM EDT | 450.00 | 50.00 | 42.20 | 48.80 | 0.00 | - | 1 | 116 | 45.07% |
| SIVB230217P00460000 | 2022-08-03 12:47PM EDT | 460.00 | 78.00 | 46.50 | 54.60 | 0.00 | - | 2 | 3 | 45.53% |
| SIVB230217P00470000 | 2022-07-07 2:12PM EDT | 470.00 | 89.70 | 81.30 | 89.70 | 0.00 | - | - | 2 | 64.87% |
| SIVB230217P00500000 | 2022-07-14 11:39AM EDT | 500.00 | 127.06 | 74.00 | 80.40 | 0.00 | - | - | 2 | 47.29% |
| SIVB230217P00520000 | 2022-06-22 2:10PM EDT | 520.00 | 136.00 | 157.80 | 165.10 | 0.00 | - | - | 1 | 98.22% |
| SIVB230217P00540000 | 2022-08-10 9:30AM EDT | 540.00 | 124.00 | 91.20 | 100.60 | 0.00 | - | 1 | 21 | 41.99% |
| SIVB230217P00550000 | 2022-08-01 11:16AM EDT | 550.00 | 155.70 | 98.50 | 107.50 | 0.00 | - | - | 10 | 41.62% |
| SIVB230217P00560000 | 2022-08-03 9:30AM EDT | 560.00 | 163.50 | 105.30 | 114.90 | 0.00 | - | 10 | 0 | 41.48% |
| SIVB230217P00580000 | 2022-06-29 10:59AM EDT | 580.00 | 188.00 | 175.30 | 184.10 | 0.00 | - | - | 12 | 79.83% |
| SIVB230217P00590000 | 2022-07-18 10:10AM EDT | 590.00 | 177.00 | 128.00 | 137.20 | 0.00 | - | 6 | 6 | 40.12% |
© 2022 Yahoo. Alle Rechte vorbehalten.
