Deutsche Märkte öffnen in 30 Minuten
Nikkei 225
28.027,84 -134,99 (-0,48%) Dow Jones 30
33.849,46 -497,57 (-1,45%) BTC-EUR
15.893,37 +156,38 (+0,99%) CMC Crypto 200
388,88 +8,59 (+2,26%) Nasdaq Compositive
11.049,50 -176,86 (-1,58%) S&P 500
3.963,94 -62,18 (-1,54%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217C00150000 | 2022-11-17 3:23PM EST | 150.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230217C00165000 | 2022-10-24 1:33PM EST | 165.00 | 75.90 | 64.00 | 66.80 | 0.00 | - | - | 1 | 92.08% |
| SIVB230217C00180000 | 2022-11-15 10:09AM EST | 180.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217C00190000 | 2022-11-15 10:09AM EST | 190.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217C00195000 | 2022-10-24 11:35AM EST | 195.00 | 53.40 | 41.50 | 44.50 | 0.00 | - | - | 1 | 79.01% |
| SIVB230217C00200000 | 2022-11-23 2:04PM EST | 200.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217C00210000 | 2022-11-07 2:38PM EST | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217C00220000 | 2022-11-25 10:25AM EST | 220.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SIVB230217C00230000 | 2022-11-28 3:56PM EST | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SIVB230217C00240000 | 2022-11-28 11:51AM EST | 240.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SIVB230217C00250000 | 2022-11-28 11:34AM EST | 250.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SIVB230217C00260000 | 2022-11-28 2:54PM EST | 260.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SIVB230217C00270000 | 2022-11-28 3:44PM EST | 270.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SIVB230217C00280000 | 2022-11-22 10:41AM EST | 280.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIVB230217C00290000 | 2022-11-22 10:52AM EST | 290.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIVB230217C00300000 | 2022-11-23 3:57PM EST | 300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIVB230217C00310000 | 2022-11-21 11:39AM EST | 310.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SIVB230217C00320000 | 2022-11-04 9:30AM EST | 320.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIVB230217C00330000 | 2022-11-15 9:57AM EST | 330.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SIVB230217C00340000 | 2022-09-23 2:54PM EST | 340.00 | 50.41 | 2.45 | 7.10 | 0.00 | - | 10 | 10 | 75.46% |
| SIVB230217C00350000 | 2022-10-27 9:08AM EST | 350.00 | 3.60 | 0.30 | 1.70 | 0.00 | - | 95 | 0 | 55.76% |
| SIVB230217C00360000 | 2022-11-11 11:08AM EST | 360.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB230217C00370000 | 2022-11-22 11:40AM EST | 370.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SIVB230217C00380000 | 2022-11-01 9:01AM EST | 380.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SIVB230217C00390000 | 2022-10-21 10:42AM EST | 390.00 | 3.50 | 0.20 | 1.15 | 0.00 | - | 6 | 5 | 61.40% |
| SIVB230217C00400000 | 2022-10-21 8:39AM EST | 400.00 | 3.45 | 0.05 | 1.00 | 0.00 | - | 21 | 9 | 61.18% |
| SIVB230217C00410000 | 2022-10-21 9:15AM EST | 410.00 | 2.95 | 0.00 | 0.90 | 0.00 | - | 50 | 24 | 61.82% |
| SIVB230217C00420000 | 2022-10-12 12:25PM EST | 420.00 | 19.10 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 84.29% |
| SIVB230217C00430000 | 2022-10-21 9:05AM EST | 430.00 | 2.50 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 70.97% |
| SIVB230217C00440000 | 2022-10-27 11:22AM EST | 440.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 88.65% |
| SIVB230217C00450000 | 2022-11-04 9:30AM EST | 450.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB230217C00460000 | 2022-10-17 9:13AM EST | 460.00 | 11.90 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 69.19% |
| SIVB230217C00470000 | 2022-10-11 12:46PM EST | 470.00 | 10.80 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 76.29% |
| SIVB230217C00480000 | 2022-10-21 8:35AM EST | 480.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 19 | 73.58% |
| SIVB230217C00490000 | 2022-10-21 8:35AM EST | 490.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 3 | 1 | 83.47% |
| SIVB230217C00500000 | 2022-10-21 8:35AM EST | 500.00 | 1.30 | 0.00 | 1.15 | 0.00 | - | 10 | 25 | 79.83% |
| SIVB230217C00510000 | 2022-09-15 2:14PM EST | 510.00 | 13.60 | 2.85 | 6.90 | 0.00 | - | 2 | 4 | 117.91% |
| SIVB230217C00520000 | 2022-08-11 10:18AM EST | 520.00 | 36.10 | 18.20 | 25.90 | 0.00 | - | - | 2 | 182.27% |
| SIVB230217C00530000 | 2022-09-16 2:15PM EST | 530.00 | 8.60 | 1.50 | 5.80 | 0.00 | - | 2 | 8 | 114.38% |
| SIVB230217C00540000 | 2022-08-23 9:40AM EST | 540.00 | 18.20 | 4.20 | 5.40 | 0.00 | - | 2 | 7 | 122.94% |
| SIVB230217C00550000 | 2022-09-29 8:30AM EST | 550.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 108.74% |
| SIVB230217C00560000 | 2022-09-15 2:22PM EST | 560.00 | 6.90 | 0.85 | 4.70 | 0.00 | - | 1 | 10 | 113.27% |
| SIVB230217C00570000 | 2022-09-29 8:30AM EST | 570.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 111.84% |
| SIVB230217C00580000 | 2022-09-23 10:58AM EST | 580.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 113.34% |
| SIVB230217C00590000 | 2022-09-16 2:03PM EST | 590.00 | 4.10 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 115.23% |
| SIVB230217C00600000 | 2022-08-02 2:09PM EST | 600.00 | 6.90 | 5.20 | 7.60 | 0.00 | - | - | 2 | 141.28% |
| SIVB230217C00620000 | 2022-08-15 1:56PM EST | 620.00 | 13.90 | 2.85 | 6.30 | 0.00 | - | 1 | 1 | 134.40% |
| SIVB230217C00640000 | 2022-07-26 8:30AM EST | 640.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SIVB230217C00680000 | 2022-11-04 11:21AM EST | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217P00105000 | 2022-11-28 10:01AM EST | 105.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB230217P00110000 | 2022-11-18 11:20AM EST | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB230217P00115000 | 2022-11-28 10:01AM EST | 115.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB230217P00120000 | 2022-11-17 12:41PM EST | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SIVB230217P00125000 | 2022-11-28 2:41PM EST | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB230217P00130000 | 2022-11-25 12:49PM EST | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIVB230217P00135000 | 2022-11-17 12:41PM EST | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SIVB230217P00140000 | 2022-11-28 3:04PM EST | 140.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIVB230217P00145000 | 2022-11-17 12:37PM EST | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SIVB230217P00150000 | 2022-11-28 9:32AM EST | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SIVB230217P00155000 | 2022-11-22 10:37AM EST | 155.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIVB230217P00160000 | 2022-11-17 12:37PM EST | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SIVB230217P00165000 | 2022-11-17 12:37PM EST | 165.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SIVB230217P00170000 | 2022-11-10 12:07PM EST | 170.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SIVB230217P00175000 | 2022-11-28 9:30AM EST | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIVB230217P00180000 | 2022-11-28 1:54PM EST | 180.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SIVB230217P00185000 | 2022-11-15 9:39AM EST | 185.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SIVB230217P00190000 | 2022-11-28 12:10PM EST | 190.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SIVB230217P00195000 | 2022-11-18 10:20AM EST | 195.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SIVB230217P00200000 | 2022-11-28 12:42PM EST | 200.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SIVB230217P00210000 | 2022-11-28 3:29PM EST | 210.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SIVB230217P00220000 | 2022-11-28 3:28PM EST | 220.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217P00230000 | 2022-11-28 12:47PM EST | 230.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIVB230217P00240000 | 2022-11-15 12:17PM EST | 240.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SIVB230217P00250000 | 2022-11-15 3:30PM EST | 250.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIVB230217P00260000 | 2022-11-02 2:35PM EST | 260.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217P00270000 | 2022-11-10 9:35AM EST | 270.00 | 48.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIVB230217P00280000 | 2022-10-24 10:17AM EST | 280.00 | 61.40 | 60.10 | 65.40 | 0.00 | - | 1 | 5 | 44.77% |
| SIVB230217P00290000 | 2022-11-03 8:52AM EST | 290.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217P00300000 | 2022-10-31 12:29PM EST | 300.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217P00310000 | 2022-11-03 8:52AM EST | 310.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217P00320000 | 2022-11-11 2:01PM EST | 320.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIVB230217P00330000 | 2022-11-01 10:19AM EST | 330.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217P00340000 | 2022-10-27 10:04AM EST | 340.00 | 103.10 | 113.80 | 121.80 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230217P00350000 | 2022-10-25 9:21AM EST | 350.00 | 117.03 | 123.90 | 130.10 | 0.00 | - | 1 | 1 | 0.00% |
| SIVB230217P00360000 | 2022-11-03 9:12AM EST | 360.00 | 150.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217P00370000 | 2022-11-03 9:12AM EST | 370.00 | 160.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217P00380000 | 2022-10-31 8:44AM EST | 380.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217P00390000 | 2022-09-20 8:56AM EST | 390.00 | 61.20 | 87.60 | 93.20 | 0.00 | - | 1 | 2 | 0.00% |
| SIVB230217P00400000 | 2022-09-22 12:20PM EST | 400.00 | 79.00 | 165.00 | 174.90 | 0.00 | - | 3 | 19 | 0.00% |
| SIVB230217P00410000 | 2022-09-16 12:02PM EST | 410.00 | 78.80 | 100.30 | 107.80 | 0.00 | - | 5 | 7 | 0.00% |
| SIVB230217P00420000 | 2022-09-19 2:53PM EST | 420.00 | 78.90 | 110.40 | 116.70 | 0.00 | - | 10 | 10 | 0.00% |
| SIVB230217P00440000 | 2022-09-19 2:41PM EST | 440.00 | 91.90 | 129.00 | 133.00 | 0.00 | - | 10 | 16 | 0.00% |
| SIVB230217P00450000 | 2022-09-20 10:09AM EST | 450.00 | 99.70 | 132.40 | 139.10 | 0.00 | - | 11 | 116 | 0.00% |
| SIVB230217P00460000 | 2022-09-08 2:42PM EST | 460.00 | 77.20 | 123.20 | 129.40 | 0.00 | - | 37 | 41 | 0.00% |
| SIVB230217P00470000 | 2022-07-07 1:12PM EST | 470.00 | 89.70 | 81.30 | 89.70 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00480000 | 2022-09-30 10:07AM EST | 480.00 | 143.45 | 241.30 | 250.70 | 0.00 | - | 2 | 1 | 0.00% |
| SIVB230217P00490000 | 2022-08-31 10:18AM EST | 490.00 | 101.10 | 148.00 | 155.90 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00500000 | 2022-09-15 8:36AM EST | 500.00 | 130.30 | 180.20 | 188.90 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230217P00520000 | 2022-06-22 1:10PM EST | 520.00 | 136.00 | 157.80 | 165.10 | 0.00 | - | - | 1 | 0.00% |
| SIVB230217P00540000 | 2022-09-20 10:52AM EST | 540.00 | 176.20 | 220.40 | 229.70 | 0.00 | - | 21 | 18 | 0.00% |
| SIVB230217P00550000 | 2022-09-20 11:28AM EST | 550.00 | 186.50 | 233.90 | 242.70 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB230217P00560000 | 2022-08-03 8:30AM EST | 560.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB230217P00580000 | 2022-09-19 9:06AM EST | 580.00 | 214.00 | 250.20 | 259.40 | 0.00 | - | 12 | 0 | 0.00% |
| SIVB230217P00590000 | 2022-07-18 9:10AM EST | 590.00 | 177.00 | 138.00 | 147.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
