Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
471,34+5,94 (+1,28%)
Ab 11:46AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217C003100002022-08-10 2:52PM EDT310.00162.00172.10180.100.00-1161.11%
SIVB230217C003200002022-07-28 2:57PM EDT320.0097.94163.30171.700.00--259.72%
SIVB230217C003300002022-08-08 12:13PM EDT330.00115.73154.80164.000.00-1158.88%
SIVB230217C003500002022-08-09 11:32AM EDT350.00100.00139.00148.200.00-112657.15%
SIVB230217C003600002022-08-15 2:08PM EDT360.00130.50131.00140.300.00-1255.99%
SIVB230217C003800002022-07-25 10:11AM EDT380.0060.00116.20124.900.00-1154.08%
SIVB230217C004000002022-08-08 12:20PM EDT400.0064.20102.10111.300.00-4752.71%
SIVB230217C004100002022-08-04 12:53PM EDT410.0061.5094.90102.100.00-1450.66%
SIVB230217C004200002022-07-26 9:58AM EDT420.0040.3086.5094.600.00--252.17%
SIVB230217C004300002022-08-12 10:26AM EDT430.0077.8081.2088.500.00-1351.56%
SIVB230217C004400002022-08-02 1:27PM EDT440.0040.0075.0082.900.00--151.19%
SIVB230217C004500002022-07-01 10:11AM EDT450.0046.9035.9043.500.00-2324.18%
SIVB230217C004600002022-07-12 12:51PM EDT460.0051.6057.0064.900.00-1344.72%
SIVB230217C004700002022-07-26 11:21AM EDT470.0023.4558.8066.500.00-1349.36%
SIVB230217C004800002022-08-10 9:30AM EDT480.0041.0054.0061.500.00-1448.77%
SIVB230217C004900002022-08-10 11:14AM EDT490.0051.0049.2056.900.00-2348.31%
SIVB230217C005000002022-08-11 12:37PM EDT500.0042.6044.9052.700.00-2647.99%
SIVB230217C005100002022-07-28 1:30PM EDT510.0017.1040.5048.200.00-1247.28%
SIVB230217C005200002022-08-11 11:18AM EDT520.0036.1036.7044.700.00--247.15%
SIVB230217C005300002022-07-06 3:56PM EDT530.0027.0118.3023.000.00-6632.77%
SIVB230217C005400002022-07-14 2:27PM EDT540.0019.1028.7033.500.00-1543.19%
SIVB230217C005500002022-07-26 11:25AM EDT550.0010.0027.0036.000.00-101147.23%
SIVB230217C005600002022-08-15 11:30AM EDT560.0024.0023.1032.000.00-6946.10%
SIVB230217C005700002022-07-01 11:51AM EDT570.0016.309.8014.500.00-2433.05%
SIVB230217C005800002022-08-10 2:34PM EDT580.0020.0018.1026.300.00-41545.17%
SIVB230217C005900002022-07-26 9:30AM EDT590.005.3017.4024.700.00--145.54%
SIVB230217C006000002022-08-02 3:09PM EDT600.006.9013.5021.900.00--244.74%
SIVB230217C006200002022-08-15 2:56PM EDT620.0013.9011.9018.600.00-1144.77%
SIVB230217C006400002022-07-26 9:30AM EDT640.002.459.4016.400.00--145.45%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217P001850002022-08-08 11:52AM EDT185.002.871.604.600.00-1378.16%
SIVB230217P001900002022-07-27 9:30AM EDT190.005.101.802.750.00--171.73%
SIVB230217P002000002022-08-11 11:29AM EDT200.003.202.102.950.00-23069.41%
SIVB230217P002100002022-07-26 12:49PM EDT210.007.500.804.500.00-5666.48%
SIVB230217P002200002022-07-22 1:19PM EDT220.008.301.205.200.00-424265.52%
SIVB230217P002300002022-08-10 10:15AM EDT230.005.101.705.900.00-2564.47%
SIVB230217P002400002022-07-27 9:30AM EDT240.0011.402.305.900.00-1562.18%
SIVB230217P002500002022-07-25 9:44AM EDT250.0012.003.107.200.00-1362.18%
SIVB230217P002600002022-08-11 11:26AM EDT260.007.603.808.000.00-101260.95%
SIVB230217P002800002022-08-11 3:01PM EDT280.009.005.409.800.00-15358.49%
SIVB230217P002900002022-08-03 1:23PM EDT290.0013.406.3010.700.00-1657.14%
SIVB230217P003000002022-08-12 12:01PM EDT300.0010.107.4011.800.00-52356.03%
SIVB230217P003100002022-08-10 1:35PM EDT310.0012.006.5015.000.00-101254.84%
SIVB230217P003200002022-08-11 12:42PM EDT320.0014.4010.1016.000.00-2355.26%
SIVB230217P003300002022-08-10 9:48AM EDT330.0018.0011.0018.400.00-2554.39%
SIVB230217P003400002022-07-13 12:29PM EDT340.0034.4015.6020.000.00-11555.20%
SIVB230217P003500002022-07-05 10:15AM EDT350.0042.9028.6031.000.00-2365.59%
SIVB230217P003600002022-07-27 10:24AM EDT360.0045.1515.8022.800.00-11150.42%
SIVB230217P003700002022-07-26 10:32AM EDT370.0050.2017.5026.500.00-101550.12%
SIVB230217P003800002022-08-02 1:29PM EDT380.0045.0021.7024.500.00-211249.38%
SIVB230217P003900002022-07-25 9:30AM EDT390.0061.4323.4031.400.00-1052.67%
SIVB230217P004000002022-08-12 2:20PM EDT400.0032.1926.3032.000.00-51049.67%
SIVB230217P004100002022-08-11 10:58AM EDT410.0037.1028.5037.400.00-1250.89%
SIVB230217P004200002022-08-10 11:17AM EDT420.0040.8031.0038.800.00-11248.42%
SIVB230217P004400002022-07-14 1:55PM EDT440.0087.2042.9049.500.00-21649.57%
SIVB230217P004500002022-08-15 10:42AM EDT450.0050.0042.2048.800.00-111645.07%
SIVB230217P004600002022-08-03 12:47PM EDT460.0078.0046.5054.600.00-2345.53%
SIVB230217P004700002022-07-07 2:12PM EDT470.0089.7081.3089.700.00--264.87%
SIVB230217P005000002022-07-14 11:39AM EDT500.00127.0674.0080.400.00--247.29%
SIVB230217P005200002022-06-22 2:10PM EDT520.00136.00157.80165.100.00--198.22%
SIVB230217P005400002022-08-10 9:30AM EDT540.00124.0091.20100.600.00-12141.99%
SIVB230217P005500002022-08-01 11:16AM EDT550.00155.7098.50107.500.00--1041.62%
SIVB230217P005600002022-08-03 9:30AM EDT560.00163.50105.30114.900.00-10041.48%
SIVB230217P005800002022-06-29 10:59AM EDT580.00188.00175.30184.100.00--1279.83%
SIVB230217P005900002022-07-18 10:10AM EDT590.00177.00128.00137.200.00-6640.12%