Deutsche Märkte öffnen in 7 Stunden 3 Minuten
Nikkei 225
27.483,12 +49,72 (+0,18%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.066,67 -998,50 (-4,53%) CMC Crypto 200
518,29 -19,58 (-3,64%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217C00310000 | 2022-08-10 1:52PM EST | 310.00 | 162.00 | 160.60 | 167.20 | +53.00 | +48.62% | - | 1 | 709.29% |
| SIVB230217C00320000 | 2022-07-28 1:57PM EST | 320.00 | 97.94 | 151.30 | 159.20 | 0.00 | - | - | 2 | 676.48% |
| SIVB230217C00330000 | 2022-08-08 11:13AM EST | 330.00 | 115.73 | 143.10 | 150.80 | 0.00 | - | - | 1 | 646.80% |
| SIVB230217C00350000 | 2022-08-09 10:32AM EST | 350.00 | 100.00 | 128.20 | 135.50 | 0.00 | - | 11 | 26 | 597.38% |
| SIVB230217C00360000 | 2022-08-09 2:10PM EST | 360.00 | 93.40 | 120.20 | 128.20 | 0.00 | - | 1 | 2 | 573.32% |
| SIVB230217C00380000 | 2022-07-25 9:11AM EST | 380.00 | 60.00 | 106.00 | 114.10 | 0.00 | - | - | 1 | 531.60% |
| SIVB230217C00400000 | 2022-08-08 11:20AM EST | 400.00 | 64.20 | 92.00 | 99.50 | 0.00 | - | - | 7 | 490.54% |
| SIVB230217C00410000 | 2022-08-04 11:53AM EST | 410.00 | 61.50 | 86.00 | 93.80 | 0.00 | - | 5 | 4 | 475.41% |
| SIVB230217C00420000 | 2022-07-26 8:58AM EST | 420.00 | 40.30 | 79.70 | 86.60 | 0.00 | - | - | 2 | 456.75% |
| SIVB230217C00430000 | 2022-08-05 10:48AM EST | 430.00 | 50.00 | 74.00 | 82.00 | 0.00 | - | - | 2 | 444.26% |
| SIVB230217C00440000 | 2022-08-02 12:27PM EST | 440.00 | 40.00 | 68.10 | 77.10 | 0.00 | - | 1 | 1 | 430.66% |
| SIVB230217C00450000 | 2022-07-01 9:11AM EST | 450.00 | 46.90 | 42.40 | 46.70 | 0.00 | - | - | 3 | 329.27% |
| SIVB230217C00460000 | 2022-07-12 11:51AM EST | 460.00 | 51.60 | 62.60 | 69.10 | 0.00 | - | - | 3 | 418.40% |
| SIVB230217C00470000 | 2022-07-26 10:21AM EST | 470.00 | 23.45 | 55.00 | 60.70 | 0.00 | - | - | 3 | 394.12% |
| SIVB230217C00480000 | 2022-08-10 8:30AM EST | 480.00 | 41.00 | 48.90 | 57.00 | -5.35 | -11.54% | - | 4 | 381.40% |
| SIVB230217C00490000 | 2022-08-10 10:14AM EST | 490.00 | 51.00 | 44.10 | 51.90 | +20.00 | +64.52% | 2 | 3 | 368.09% |
| SIVB230217C00500000 | 2022-08-11 11:37AM EST | 500.00 | 42.60 | 40.20 | 47.70 | +9.07 | +27.05% | 2 | 4 | 357.89% |
| SIVB230217C00510000 | 2022-07-28 12:30PM EST | 510.00 | 17.10 | 36.30 | 44.00 | 0.00 | - | - | 2 | 348.23% |
| SIVB230217C00520000 | 2022-08-11 10:18AM EST | 520.00 | 36.10 | 34.40 | 40.00 | +36.10 | - | 2 | 0 | 341.60% |
| SIVB230217C00530000 | 2022-07-06 2:56PM EST | 530.00 | 27.01 | 19.40 | 22.00 | 0.00 | - | - | 6 | 274.37% |
| SIVB230217C00540000 | 2022-07-14 1:27PM EST | 540.00 | 19.10 | 26.80 | 34.30 | 0.00 | - | - | 5 | 323.83% |
| SIVB230217C00550000 | 2022-07-26 10:25AM EST | 550.00 | 10.00 | 23.90 | 31.20 | 0.00 | - | - | 11 | 315.52% |
| SIVB230217C00560000 | 2022-07-26 10:14AM EST | 560.00 | 9.20 | 22.50 | 29.50 | 0.00 | - | - | 5 | 313.22% |
| SIVB230217C00570000 | 2022-07-01 10:51AM EST | 570.00 | 16.30 | 12.80 | 14.90 | 0.00 | - | - | 4 | 257.10% |
| SIVB230217C00580000 | 2022-08-10 1:34PM EST | 580.00 | 20.00 | 18.30 | 24.40 | +2.30 | +12.99% | - | 15 | 300.29% |
| SIVB230217C00590000 | 2022-07-26 8:30AM EST | 590.00 | 5.30 | 16.80 | 21.90 | 0.00 | - | - | 1 | 294.60% |
| SIVB230217C00600000 | 2022-08-02 2:09PM EST | 600.00 | 6.90 | 15.40 | 20.10 | 0.00 | - | 2 | 2 | 290.47% |
| SIVB230217C00620000 | 2022-07-26 8:30AM EST | 620.00 | 3.40 | 12.70 | 17.40 | 0.00 | - | - | 1 | 283.62% |
| SIVB230217C00640000 | 2022-07-26 8:30AM EST | 640.00 | 2.45 | 9.40 | 14.20 | 0.00 | - | - | 1 | 271.64% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217P00185000 | 2022-08-08 10:52AM EST | 185.00 | 2.87 | 2.40 | 2.95 | 0.00 | - | - | 3 | 147.29% |
| SIVB230217P00190000 | 2022-07-27 8:30AM EST | 190.00 | 5.10 | 2.55 | 4.40 | 0.00 | - | - | 1 | 150.02% |
| SIVB230217P00200000 | 2022-08-11 10:29AM EST | 200.00 | 3.20 | 2.05 | 3.40 | -1.27 | -28.41% | 2 | 32 | 127.47% |
| SIVB230217P00210000 | 2022-07-26 11:49AM EST | 210.00 | 7.50 | 0.30 | 4.40 | 0.00 | - | - | 6 | 110.25% |
| SIVB230217P00220000 | 2022-07-22 12:19PM EST | 220.00 | 8.30 | 1.70 | 4.70 | 0.00 | - | - | 42 | 106.62% |
| SIVB230217P00230000 | 2022-08-10 9:15AM EST | 230.00 | 5.10 | 2.50 | 5.60 | -2.73 | -34.87% | 2 | 5 | 101.14% |
| SIVB230217P00240000 | 2022-07-27 8:30AM EST | 240.00 | 11.40 | 2.10 | 6.80 | 0.00 | - | - | 5 | 91.16% |
| SIVB230217P00250000 | 2022-07-25 8:44AM EST | 250.00 | 12.00 | 3.30 | 8.10 | 0.00 | - | - | 3 | 86.02% |
| SIVB230217P00260000 | 2022-08-11 10:26AM EST | 260.00 | 7.60 | 5.20 | 8.60 | -1.00 | -11.63% | 10 | 12 | 78.91% |
| SIVB230217P00280000 | 2022-08-01 12:28PM EST | 280.00 | 15.00 | 5.60 | 12.40 | 0.00 | - | - | 18 | 58.87% |
| SIVB230217P00290000 | 2022-08-03 12:23PM EST | 290.00 | 13.40 | 6.90 | 13.30 | 0.00 | - | 1 | 6 | 58.80% |
| SIVB230217P00300000 | 2022-08-10 12:30PM EST | 300.00 | 10.60 | 9.50 | 14.20 | -16.28 | -60.57% | 9 | 18 | 41.50% |
| SIVB230217P00310000 | 2022-08-10 12:35PM EST | 310.00 | 12.00 | 12.20 | 13.40 | -14.90 | -55.39% | 5 | 12 | 0.00% |
| SIVB230217P00320000 | 2022-08-11 11:42AM EST | 320.00 | 14.40 | 13.50 | 16.80 | -12.00 | -45.45% | 2 | 2 | 0.00% |
| SIVB230217P00330000 | 2022-08-10 8:48AM EST | 330.00 | 18.00 | 12.30 | 18.70 | -4.30 | -19.28% | 2 | 5 | 0.00% |
| SIVB230217P00340000 | 2022-07-13 11:29AM EST | 340.00 | 34.40 | 17.50 | 19.50 | 0.00 | - | - | 15 | 0.00% |
| SIVB230217P00350000 | 2022-07-05 9:15AM EST | 350.00 | 42.90 | 25.50 | 30.30 | 0.00 | - | - | 3 | 0.00% |
| SIVB230217P00360000 | 2022-07-27 9:24AM EST | 360.00 | 45.15 | 20.80 | 25.80 | 0.00 | - | - | 11 | 0.00% |
| SIVB230217P00370000 | 2022-07-26 9:32AM EST | 370.00 | 50.20 | 24.40 | 29.30 | 0.00 | - | - | 15 | 0.00% |
| SIVB230217P00380000 | 2022-08-02 12:29PM EST | 380.00 | 45.00 | 26.50 | 29.10 | 0.00 | - | 2 | 112 | 0.00% |
| SIVB230217P00390000 | 2022-07-25 8:30AM EST | 390.00 | 61.43 | 28.80 | 35.30 | 0.00 | - | - | 0 | 0.00% |
| SIVB230217P00400000 | 2022-08-05 12:00PM EST | 400.00 | 46.69 | 32.90 | 37.90 | 0.00 | - | 8 | 10 | 0.00% |
| SIVB230217P00410000 | 2022-08-11 9:58AM EST | 410.00 | 37.10 | 35.00 | 39.80 | -15.70 | -29.73% | 1 | 2 | 0.00% |
| SIVB230217P00420000 | 2022-08-10 10:17AM EST | 420.00 | 40.80 | 39.40 | 45.50 | -28.30 | -40.96% | 1 | 12 | 0.00% |
| SIVB230217P00440000 | 2022-07-14 12:55PM EST | 440.00 | 87.20 | 48.40 | 51.50 | 0.00 | - | - | 16 | 0.00% |
| SIVB230217P00450000 | 2022-08-03 9:28AM EST | 450.00 | 74.70 | 52.10 | 56.10 | 0.00 | - | 4 | 117 | 0.00% |
| SIVB230217P00460000 | 2022-08-03 11:47AM EST | 460.00 | 78.00 | 56.40 | 61.40 | 0.00 | - | 2 | 3 | 0.00% |
| SIVB230217P00470000 | 2022-07-07 1:12PM EST | 470.00 | 89.70 | 83.10 | 88.70 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00500000 | 2022-07-14 10:39AM EST | 500.00 | 127.06 | 80.20 | 85.90 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00540000 | 2022-08-10 8:30AM EST | 540.00 | 124.00 | 102.80 | 110.60 | -22.40 | -15.30% | 1 | 21 | 0.00% |
| SIVB230217P00550000 | 2022-08-01 10:16AM EST | 550.00 | 155.70 | 110.10 | 118.90 | 0.00 | - | - | 10 | 0.00% |
| SIVB230217P00560000 | 2022-08-03 8:30AM EST | 560.00 | 163.50 | 117.60 | 125.50 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB230217P00590000 | 2022-07-18 9:10AM EST | 590.00 | 177.00 | 141.50 | 150.00 | 0.00 | - | - | 6 | 0.00% |
