Deutsche Märkte öffnen in 30 Minuten

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
217,52-5,08 (-2,28%)
Börsenschluss: 04:00PM EST
218,63 +1,11 (+0,51%)
Nachbörse: 07:48PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217C001500002022-11-17 3:23PM EST150.0078.700.000.000.00--00.00%
SIVB230217C001650002022-10-24 1:33PM EST165.0075.9064.0066.800.00--192.08%
SIVB230217C001800002022-11-15 10:09AM EST180.0068.800.000.000.00-100.00%
SIVB230217C001900002022-11-15 10:09AM EST190.0064.700.000.000.00-200.00%
SIVB230217C001950002022-10-24 11:35AM EST195.0053.4041.5044.500.00--179.01%
SIVB230217C002000002022-11-23 2:04PM EST200.0041.400.000.000.00-100.00%
SIVB230217C002100002022-11-07 2:38PM EST210.0027.000.000.000.00-100.00%
SIVB230217C002200002022-11-25 10:25AM EST220.0026.000.000.000.00-100.78%
SIVB230217C002300002022-11-28 3:56PM EST230.0020.000.000.000.00-903.13%
SIVB230217C002400002022-11-28 11:51AM EST240.0016.700.000.000.00-706.25%
SIVB230217C002500002022-11-28 11:34AM EST250.0012.990.000.000.00-606.25%
SIVB230217C002600002022-11-28 2:54PM EST260.0010.300.000.000.00-1206.25%
SIVB230217C002700002022-11-28 3:44PM EST270.007.600.000.000.00-17012.50%
SIVB230217C002800002022-11-22 10:41AM EST280.007.800.000.000.00-2012.50%
SIVB230217C002900002022-11-22 10:52AM EST290.006.500.000.000.00-1012.50%
SIVB230217C003000002022-11-23 3:57PM EST300.004.200.000.000.00-2012.50%
SIVB230217C003100002022-11-21 11:39AM EST310.002.600.000.000.00-10012.50%
SIVB230217C003200002022-11-04 9:30AM EST320.002.490.000.000.00-1012.50%
SIVB230217C003300002022-11-15 9:57AM EST330.004.300.000.000.00-10012.50%
SIVB230217C003400002022-09-23 2:54PM EST340.0050.412.457.100.00-101075.46%
SIVB230217C003500002022-10-27 9:08AM EST350.003.600.301.700.00-95055.76%
SIVB230217C003600002022-11-11 11:08AM EST360.002.400.000.000.00-1025.00%
SIVB230217C003700002022-11-22 11:40AM EST370.000.710.000.000.00-3025.00%
SIVB230217C003800002022-11-01 9:01AM EST380.001.100.000.000.00-4025.00%
SIVB230217C003900002022-10-21 10:42AM EST390.003.500.201.150.00-6561.40%
SIVB230217C004000002022-10-21 8:39AM EST400.003.450.051.000.00-21961.18%
SIVB230217C004100002022-10-21 9:15AM EST410.002.950.000.900.00-502461.82%
SIVB230217C004200002022-10-12 12:25PM EST420.0019.100.004.800.00-4984.29%
SIVB230217C004300002022-10-21 9:05AM EST430.002.500.001.550.00-11270.97%
SIVB230217C004400002022-10-27 11:22AM EST440.000.700.004.800.00-1588.65%
SIVB230217C004500002022-11-04 9:30AM EST450.001.250.000.000.00-1025.00%
SIVB230217C004600002022-10-17 9:13AM EST460.0011.900.000.750.00-1569.19%
SIVB230217C004700002022-10-11 12:46PM EST470.0010.800.001.300.00-1976.29%
SIVB230217C004800002022-10-21 8:35AM EST480.001.000.000.850.00-11973.58%
SIVB230217C004900002022-10-21 8:35AM EST490.001.000.001.800.00-3183.47%
SIVB230217C005000002022-10-21 8:35AM EST500.001.300.001.150.00-102579.83%
SIVB230217C005100002022-09-15 2:14PM EST510.0013.602.856.900.00-24117.91%
SIVB230217C005200002022-08-11 10:18AM EST520.0036.1018.2025.900.00--2182.27%
SIVB230217C005300002022-09-16 2:15PM EST530.008.601.505.800.00-28114.38%
SIVB230217C005400002022-08-23 9:40AM EST540.0018.204.205.400.00-27122.94%
SIVB230217C005500002022-09-29 8:30AM EST550.003.700.004.800.00-112108.74%
SIVB230217C005600002022-09-15 2:22PM EST560.006.900.854.700.00-110113.27%
SIVB230217C005700002022-09-29 8:30AM EST570.002.800.004.800.00-24111.84%
SIVB230217C005800002022-09-23 10:58AM EST580.002.140.004.800.00-412113.34%
SIVB230217C005900002022-09-16 2:03PM EST590.004.100.104.800.00-12115.23%
SIVB230217C006000002022-08-02 2:09PM EST600.006.905.207.600.00--2141.28%
SIVB230217C006200002022-08-15 1:56PM EST620.0013.902.856.300.00-11134.40%
SIVB230217C006400002022-07-26 8:30AM EST640.002.450.000.000.00--150.00%
SIVB230217C006800002022-11-04 11:21AM EST680.000.050.000.000.00-2050.00%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217P001050002022-11-28 10:01AM EST105.000.970.000.000.00-1025.00%
SIVB230217P001100002022-11-18 11:20AM EST110.001.250.000.000.00-1025.00%
SIVB230217P001150002022-11-28 10:01AM EST115.001.460.000.000.00-1025.00%
SIVB230217P001200002022-11-17 12:41PM EST120.002.350.000.000.00-3025.00%
SIVB230217P001250002022-11-28 2:41PM EST125.002.100.000.000.00-1025.00%
SIVB230217P001300002022-11-25 12:49PM EST130.002.400.000.000.00-2025.00%
SIVB230217P001350002022-11-17 12:41PM EST135.003.600.000.000.00--025.00%
SIVB230217P001400002022-11-28 3:04PM EST140.003.370.000.000.00-2025.00%
SIVB230217P001450002022-11-17 12:37PM EST145.004.700.000.000.00-3012.50%
SIVB230217P001500002022-11-28 9:32AM EST150.004.300.000.000.00-3012.50%
SIVB230217P001550002022-11-22 10:37AM EST155.005.300.000.000.00-1012.50%
SIVB230217P001600002022-11-17 12:37PM EST160.006.900.000.000.00-24012.50%
SIVB230217P001650002022-11-17 12:37PM EST165.007.800.000.000.00-4012.50%
SIVB230217P001700002022-11-10 12:07PM EST170.006.090.000.000.00-3012.50%
SIVB230217P001750002022-11-28 9:30AM EST175.008.200.000.000.00-1012.50%
SIVB230217P001800002022-11-28 1:54PM EST180.009.800.000.000.00-906.25%
SIVB230217P001850002022-11-15 9:39AM EST185.008.500.000.000.00-506.25%
SIVB230217P001900002022-11-28 12:10PM EST190.0012.600.000.000.00-506.25%
SIVB230217P001950002022-11-18 10:20AM EST195.0014.200.000.000.00-2006.25%
SIVB230217P002000002022-11-28 12:42PM EST200.0015.600.000.000.00-103.13%
SIVB230217P002100002022-11-28 3:29PM EST210.0020.700.000.000.00-801.56%
SIVB230217P002200002022-11-28 3:28PM EST220.0024.930.000.000.00-200.00%
SIVB230217P002300002022-11-28 12:47PM EST230.0029.000.000.000.00-400.00%
SIVB230217P002400002022-11-15 12:17PM EST240.0025.800.000.000.00-700.00%
SIVB230217P002500002022-11-15 3:30PM EST250.0032.200.000.000.00-300.00%
SIVB230217P002600002022-11-02 2:35PM EST260.0054.500.000.000.00-100.00%
SIVB230217P002700002022-11-10 9:35AM EST270.0048.790.000.000.00-500.00%
SIVB230217P002800002022-10-24 10:17AM EST280.0061.4060.1065.400.00-1544.77%
SIVB230217P002900002022-11-03 8:52AM EST290.0082.700.000.000.00-200.00%
SIVB230217P003000002022-10-31 12:29PM EST300.0074.120.000.000.00-100.00%
SIVB230217P003100002022-11-03 8:52AM EST310.00101.100.000.000.00-200.00%
SIVB230217P003200002022-11-11 2:01PM EST320.0087.700.000.000.00-400.00%
SIVB230217P003300002022-11-01 10:19AM EST330.00103.500.000.000.00-100.00%
SIVB230217P003400002022-10-27 10:04AM EST340.00103.10113.80121.800.00-100.00%
SIVB230217P003500002022-10-25 9:21AM EST350.00117.03123.90130.100.00-110.00%
SIVB230217P003600002022-11-03 9:12AM EST360.00150.570.000.000.00-200.00%
SIVB230217P003700002022-11-03 9:12AM EST370.00160.570.000.000.00-200.00%
SIVB230217P003800002022-10-31 8:44AM EST380.00149.150.000.000.00-200.00%
SIVB230217P003900002022-09-20 8:56AM EST390.0061.2087.6093.200.00-120.00%
SIVB230217P004000002022-09-22 12:20PM EST400.0079.00165.00174.900.00-3190.00%
SIVB230217P004100002022-09-16 12:02PM EST410.0078.80100.30107.800.00-570.00%
SIVB230217P004200002022-09-19 2:53PM EST420.0078.90110.40116.700.00-10100.00%
SIVB230217P004400002022-09-19 2:41PM EST440.0091.90129.00133.000.00-10160.00%
SIVB230217P004500002022-09-20 10:09AM EST450.0099.70132.40139.100.00-111160.00%
SIVB230217P004600002022-09-08 2:42PM EST460.0077.20123.20129.400.00-37410.00%
SIVB230217P004700002022-07-07 1:12PM EST470.0089.7081.3089.700.00--20.00%
SIVB230217P004800002022-09-30 10:07AM EST480.00143.45241.30250.700.00-210.00%
SIVB230217P004900002022-08-31 10:18AM EST490.00101.10148.00155.900.00--20.00%
SIVB230217P005000002022-09-15 8:36AM EST500.00130.30180.20188.900.00-200.00%
SIVB230217P005200002022-06-22 1:10PM EST520.00136.00157.80165.100.00--10.00%
SIVB230217P005400002022-09-20 10:52AM EST540.00176.20220.40229.700.00-21180.00%
SIVB230217P005500002022-09-20 11:28AM EST550.00186.50233.90242.700.00-1000.00%
SIVB230217P005600002022-08-03 8:30AM EST560.00163.500.000.000.00-1000.00%
SIVB230217P005800002022-09-19 9:06AM EST580.00214.00250.20259.400.00-1200.00%
SIVB230217P005900002022-07-18 9:10AM EST590.00177.00138.00147.000.00-660.00%