Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
333,84-1,86 (-0,55%)
Börsenschluss: 04:00PM EDT
333,84 0,00 (0,00%)
Nachbörse: 04:09PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221118C003500002022-07-25 10:17AM EDT350.0062.10116.70124.900.00--75257.67%
SIVB221118C003700002022-08-05 1:54PM EDT370.0069.00100.20108.300.00--5234.86%
SIVB221118C003800002022-07-29 12:48PM EDT380.0057.9092.10100.100.00--5223.91%
SIVB221118C003900002022-08-09 3:20PM EDT390.0060.0085.0088.900.00-10211.00%
SIVB221118C004000002022-08-10 1:33PM EDT400.0082.0077.7082.20+30.90+60.47%1119202.42%
SIVB221118C004100002022-08-09 10:59AM EDT410.0046.1069.1075.100.00-13192.07%
SIVB221118C004200002022-08-10 9:54AM EDT420.0057.5162.3068.30+17.41+43.42%244183.66%
SIVB221118C004300002022-08-09 3:26PM EDT430.0038.1056.8064.000.00-12178.80%
SIVB221118C004400002022-08-10 10:25AM EDT440.0044.9050.4056.60+19.60+77.47%120169.77%
SIVB221118C004500002022-08-11 12:37PM EDT450.0047.5045.6050.00+16.30+52.24%2116162.81%
SIVB221118C004600002022-08-09 11:42AM EDT460.0024.0839.9046.600.00-1027157.85%
SIVB221118C004700002022-08-10 10:35AM EDT470.0033.6435.6041.20+12.80+61.42%119151.95%
SIVB221118C004800002022-08-10 3:00PM EDT480.0033.6431.2034.90+15.22+82.63%-539144.58%
SIVB221118C004900002022-07-29 3:07PM EDT490.0014.8027.5031.800.00--16140.90%
SIVB221118C005000002022-08-11 12:53PM EDT500.0029.0023.9027.60+15.60+116.42%1521135.72%
SIVB221118C005100002022-08-10 12:02PM EDT510.0023.5920.2024.70+4.69+24.81%232131.41%
SIVB221118C005200002022-07-21 3:08PM EDT520.0015.3017.3021.000.00--6126.58%
SIVB221118C005300002022-08-02 3:58PM EDT530.006.5513.9019.100.00-114122.80%
SIVB221118C005400002022-08-10 12:07PM EDT540.0017.1712.8015.40+3.17+22.64%1113119.17%
SIVB221118C005500002022-07-15 3:47PM EDT550.0011.249.7014.900.00--3116.71%
SIVB221118C005700002022-07-05 12:46PM EDT570.009.102.405.100.00--989.85%
SIVB221118C005800002022-07-01 2:29PM EDT580.006.501.754.200.00--687.65%
SIVB221118C005900002022-07-26 9:30AM EDT590.000.955.008.600.00--3107.85%
SIVB221118C006000002022-07-13 10:48AM EDT600.005.203.906.400.00--3103.00%
SIVB221118C006200002022-07-07 3:40PM EDT620.005.700.004.800.00--491.64%
SIVB221118C006300002022-07-26 9:31AM EDT630.000.701.004.900.00--497.14%
SIVB221118C006400002022-07-26 9:31AM EDT640.000.600.304.800.00--996.26%
SIVB221118C007000002022-08-11 9:30AM EDT700.000.700.004.80+0.70-11105.05%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221118P001850002022-08-10 11:19AM EDT185.001.250.001.30-0.05-3.85%14413978.08%
SIVB221118P001900002022-08-10 11:38AM EDT190.001.240.001.75+1.24--2078.74%
SIVB221118P002000002022-08-09 1:04PM EDT200.002.280.004.800.00-11288.35%
SIVB221118P002200002022-07-27 9:31AM EDT220.003.700.004.800.00--274.49%
SIVB221118P002300002022-08-09 11:04AM EDT230.001.840.304.900.00-2569.29%
SIVB221118P002400002022-08-01 1:02PM EDT240.003.800.203.400.00--2357.62%
SIVB221118P002500002022-08-09 9:55AM EDT250.003.990.304.900.00-51456.67%
SIVB221118P002600002022-07-27 9:30AM EDT260.008.000.904.600.00--351.39%
SIVB221118P002700002022-08-10 11:35AM EDT270.003.501.405.40-1.80-33.96%1813656.10%
SIVB221118P002800002022-07-29 3:38PM EDT280.007.001.906.000.00--151.34%
SIVB221118P002900002022-07-28 12:31PM EDT290.009.602.406.800.00--2046.86%
SIVB221118P003000002022-08-09 9:57AM EDT300.008.103.407.600.00-512341.94%
SIVB221118P003100002022-08-09 2:36PM EDT310.0010.904.208.500.00-62136.75%
SIVB221118P003200002022-07-14 3:30PM EDT320.0020.405.009.300.00--430.67%
SIVB221118P003300002022-07-29 11:04AM EDT330.0016.006.3010.100.00--623.64%
SIVB221118P003400002022-07-22 1:02PM EDT340.0026.778.2012.300.00--917.35%
SIVB221118P003500002022-08-10 1:15PM EDT350.009.908.0013.50-8.00-44.69%1130.00%
SIVB221118P003600002022-08-11 10:12AM EDT360.009.7010.8016.10-23.20-70.52%190.00%
SIVB221118P003700002022-08-11 11:45AM EDT370.0014.7012.9015.00-8.10-35.53%150.00%
SIVB221118P003800002022-08-11 1:01PM EDT380.0016.1014.9019.20-16.20-50.15%1190.00%
SIVB221118P003900002022-07-26 10:57AM EDT390.0047.7016.4020.000.00--90.00%
SIVB221118P004000002022-07-25 1:27PM EDT400.0045.9219.0022.200.00--160.00%
SIVB221118P004100002022-07-25 10:12AM EDT410.0053.1021.5025.600.00--70.00%
SIVB221118P004200002022-07-25 10:03AM EDT420.0059.9025.1028.500.00--80.00%
SIVB221118P004300002022-07-20 11:36AM EDT430.0046.6628.5032.100.00--180.00%
SIVB221118P004400002022-07-20 11:36AM EDT440.0050.9533.1038.900.00--160.00%
SIVB221118P004500002022-08-10 3:56PM EDT450.0040.8037.4040.90-12.40-23.31%-240.00%
SIVB221118P004600002022-07-11 10:41AM EDT460.0075.0039.5044.100.00--290.00%
SIVB221118P004700002022-08-11 1:14PM EDT470.0048.2047.0050.70-22.05-31.39%2280.00%
SIVB221118P004800002022-08-10 12:18PM EDT480.0050.9053.2058.80-25.75-33.59%5430.00%
SIVB221118P004900002022-08-10 12:19PM EDT490.0056.3056.3062.80+56.30-26.30%5180.00%
SIVB221118P005000002022-08-10 12:16PM EDT500.0062.0062.0070.50+62.00-16.30%10290.00%
SIVB221118P005400002022-07-05 9:55AM EDT540.00158.80124.20132.700.00--20.00%
SIVB221118P005600002022-08-08 2:03PM EDT560.00144.55106.90114.600.00--60.00%
SIVB221118P006400002022-07-25 11:42AM EDT640.00252.00180.30188.600.00--00.00%