Deutsche Märkte geschlossen
DAX
14.007,93 +88,18 (+0,63%) Euro Stoxx 50
3.677,10 +29,54 (+0,81%) Dow Jones 30
31.872,78 -55,84 (-0,17%) Gold
1.843,10 -22,30 (-1,20%) EUR/USD
1,0660 -0,0078 (-0,72%) BTC-EUR
27.708,76 +50,05 (+0,18%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220617C00280000 | 2022-02-02 11:42AM EDT | 280.00 | 323.05 | 261.70 | 271.50 | 0.00 | - | 1 | 1 | 519.29% |
| SIVB220617C00300000 | 2022-03-31 3:43PM EDT | 300.00 | 265.00 | 186.00 | 194.10 | 0.00 | - | 5 | 7 | 288.79% |
| SIVB220617C00330000 | 2022-02-02 11:42AM EDT | 330.00 | 275.25 | 215.70 | 225.40 | 0.00 | - | 1 | 1 | 428.40% |
| SIVB220617C00350000 | 2022-02-24 10:50AM EDT | 350.00 | 210.10 | 236.00 | 245.00 | 0.00 | - | 1 | 3 | 512.04% |
| SIVB220617C00370000 | 2022-05-16 12:03AM EDT | 370.00 | 95.40 | 73.10 | 79.40 | 0.00 | - | - | 1 | 69.17% |
| SIVB220617C00390000 | 2022-03-02 12:02PM EDT | 390.00 | 206.00 | 159.50 | 168.90 | 0.00 | - | 1 | 1 | 334.81% |
| SIVB220617C00400000 | 2022-05-13 11:23AM EDT | 400.00 | 71.00 | 49.80 | 53.40 | 0.00 | - | 2 | 1 | 62.92% |
| SIVB220617C00420000 | 2022-05-24 11:18AM EDT | 420.00 | 29.05 | 35.80 | 39.60 | 0.00 | - | 1 | 2 | 60.27% |
| SIVB220617C00430000 | 2022-05-19 1:56PM EDT | 430.00 | 35.80 | 29.80 | 32.30 | 0.00 | - | - | 4 | 57.84% |
| SIVB220617C00440000 | 2022-05-25 10:26AM EDT | 440.00 | 29.40 | 24.60 | 27.10 | +12.10 | +69.94% | 3 | 5 | 57.43% |
| SIVB220617C00450000 | 2022-05-24 11:18AM EDT | 450.00 | 14.30 | 19.70 | 21.70 | 0.00 | - | 3 | 12 | 55.77% |
| SIVB220617C00460000 | 2022-05-19 2:21PM EDT | 460.00 | 19.50 | 15.30 | 17.40 | 0.00 | - | 2 | 38 | 54.52% |
| SIVB220617C00470000 | 2022-05-25 10:08AM EDT | 470.00 | 11.90 | 12.10 | 13.90 | -1.99 | -14.33% | 5 | 29 | 54.19% |
| SIVB220617C00480000 | 2022-05-24 11:20AM EDT | 480.00 | 6.83 | 9.10 | 11.10 | 0.00 | - | 2 | 20 | 53.62% |
| SIVB220617C00490000 | 2022-05-23 1:31PM EDT | 490.00 | 9.47 | 6.30 | 7.70 | 0.00 | - | 7 | 34 | 50.98% |
| SIVB220617C00500000 | 2022-05-25 10:25AM EDT | 500.00 | 6.50 | 4.90 | 6.10 | -0.70 | -9.72% | 1 | 63 | 51.56% |
| SIVB220617C00510000 | 2022-05-23 1:31PM EDT | 510.00 | 5.57 | 3.20 | 4.40 | 0.00 | - | 8 | 31 | 50.15% |
| SIVB220617C00520000 | 2022-05-24 11:20AM EDT | 520.00 | 2.38 | 2.35 | 3.30 | 0.00 | - | 2 | 52 | 50.23% |
| SIVB220617C00530000 | 2022-05-23 9:36AM EDT | 530.00 | 2.95 | 2.05 | 2.80 | 0.00 | - | 11 | 117 | 52.22% |
| SIVB220617C00540000 | 2022-05-25 11:25AM EDT | 540.00 | 1.90 | 1.40 | 1.90 | +0.80 | +72.73% | 6 | 10 | 51.31% |
| SIVB220617C00550000 | 2022-05-23 10:36AM EDT | 550.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 20 | 28 | 59.55% |
| SIVB220617C00560000 | 2022-05-18 12:43PM EDT | 560.00 | 2.42 | 0.15 | 2.00 | 0.00 | - | 35 | 52 | 53.46% |
| SIVB220617C00570000 | 2022-05-20 3:06PM EDT | 570.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 19 | 66.50% |
| SIVB220617C00580000 | 2022-04-29 11:25AM EDT | 580.00 | 12.80 | 0.00 | 4.80 | 0.00 | - | 4 | 16 | 69.84% |
| SIVB220617C00590000 | 2022-05-10 12:36PM EDT | 590.00 | 3.60 | 0.00 | 2.00 | 0.00 | - | 2 | 16 | 61.67% |
| SIVB220617C00600000 | 2022-05-18 12:39PM EDT | 600.00 | 2.32 | 0.00 | 4.80 | 0.00 | - | 20 | 50 | 76.21% |
| SIVB220617C00610000 | 2022-04-13 10:47AM EDT | 610.00 | 9.52 | 0.25 | 2.95 | 0.00 | - | 2 | 15 | 73.14% |
| SIVB220617C00620000 | 2022-05-23 11:11AM EDT | 620.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 66.75% |
| SIVB220617C00630000 | 2022-05-06 11:58AM EDT | 630.00 | 3.30 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 69.29% |
| SIVB220617C00640000 | 2022-03-22 10:19AM EDT | 640.00 | 30.30 | 3.10 | 6.40 | 0.00 | - | 4 | 1 | 102.20% |
| SIVB220617C00650000 | 2022-05-12 2:34PM EDT | 650.00 | 1.37 | 0.00 | 1.50 | 0.00 | - | 1 | 62 | 74.17% |
| SIVB220617C00660000 | 2022-04-08 10:17AM EDT | 660.00 | 4.06 | 0.60 | 5.30 | 0.00 | - | 2 | 16 | 97.44% |
| SIVB220617C00670000 | 2022-05-05 9:59AM EDT | 670.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 78.86% |
| SIVB220617C00680000 | 2022-04-19 1:15PM EDT | 680.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 98.71% |
| SIVB220617C00690000 | 2022-04-04 11:08AM EDT | 690.00 | 3.51 | 0.10 | 4.80 | 0.00 | - | 4 | 12 | 101.65% |
| SIVB220617C00700000 | 2022-05-06 10:12AM EDT | 700.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 74.07% |
| SIVB220617C00710000 | 2022-03-25 11:05AM EDT | 710.00 | 10.00 | 2.30 | 7.10 | 0.00 | - | 2 | 10 | 121.72% |
| SIVB220617C00720000 | 2022-05-03 12:54PM EDT | 720.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 108.55% |
| SIVB220617C00730000 | 2022-03-28 3:47PM EDT | 730.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 110.89% |
| SIVB220617C00740000 | 2022-04-25 12:07PM EDT | 740.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 74 | 113.18% |
| SIVB220617C00760000 | 2022-03-08 2:08PM EDT | 760.00 | 7.20 | 0.00 | 4.80 | 0.00 | - | 24 | 212 | 117.65% |
| SIVB220617C00780000 | 2022-05-18 10:04AM EDT | 780.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 121.96% |
| SIVB220617C00800000 | 2022-05-25 11:31AM EDT | 800.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 81.25% |
| SIVB220617C00820000 | 2022-01-28 11:27AM EDT | 820.00 | 5.32 | 5.40 | 8.20 | 0.00 | - | 4 | 44 | 159.79% |
| SIVB220617C00840000 | 2022-04-22 10:08AM EDT | 840.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 134.06% |
| SIVB220617C00860000 | 2022-01-19 3:01PM EDT | 860.00 | 14.60 | 1.95 | 5.30 | 0.00 | - | 1 | 1 | 148.32% |
| SIVB220617C00880000 | 2022-01-24 11:29AM EDT | 880.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 141.49% |
| SIVB220617C00900000 | 2021-12-13 1:12AM EDT | 900.00 | 23.90 | 20.60 | 23.10 | 0.00 | - | - | 0 | 237.20% |
| SIVB220617C00920000 | 2022-01-18 1:02AM EDT | 920.00 | 18.60 | 3.90 | 5.80 | 0.00 | - | 2 | 0 | 168.44% |
| SIVB220617C00940000 | 2022-02-14 1:33PM EDT | 940.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 254 | 50.00% |
| SIVB220617C00960000 | 2022-02-14 1:32PM EDT | 960.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 155.15% |
| SIVB220617C00980000 | 2022-02-14 1:32PM EDT | 980.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 158.33% |
| SIVB220617C01100000 | 2021-12-15 2:45PM EDT | 1,100.00 | 2.45 | 3.50 | 7.60 | 0.00 | - | 1 | 0 | 202.88% |
| SIVB220617C01120000 | 2022-05-16 10:47AM EDT | 1,120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 34 | 139.55% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220617P00250000 | 2022-05-12 2:45PM EDT | 250.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 4 | 9 | 108.79% |
| SIVB220617P00270000 | 2022-04-22 10:08AM EDT | 270.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 96.04% |
| SIVB220617P00280000 | 2022-04-22 10:08AM EDT | 280.00 | 0.40 | 0.15 | 4.80 | 0.00 | - | 1 | 3 | 112.04% |
| SIVB220617P00290000 | 2022-04-22 10:08AM EDT | 290.00 | 0.50 | 0.40 | 4.80 | 0.00 | - | 1 | 4 | 105.88% |
| SIVB220617P00300000 | 2022-05-13 1:41PM EDT | 300.00 | 2.92 | 0.00 | 4.70 | 0.00 | - | 8 | 22 | 96.53% |
| SIVB220617P00310000 | 2022-05-10 1:57PM EDT | 310.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 97 | 89.70% |
| SIVB220617P00320000 | 2022-01-21 11:56AM EDT | 320.00 | 3.40 | 1.90 | 4.40 | 0.00 | - | 10 | 8 | 88.96% |
| SIVB220617P00330000 | 2022-05-23 11:46AM EDT | 330.00 | 2.00 | 1.60 | 3.80 | 0.00 | - | 1 | 11 | 79.04% |
| SIVB220617P00340000 | 2022-04-28 12:21PM EDT | 340.00 | 6.62 | 2.20 | 4.30 | 0.00 | - | 3 | 9 | 75.98% |
| SIVB220617P00350000 | 2022-05-20 1:58PM EDT | 350.00 | 6.33 | 3.00 | 4.60 | 0.00 | - | 1 | 110 | 72.36% |
| SIVB220617P00360000 | 2022-05-06 12:12PM EDT | 360.00 | 5.90 | 4.70 | 5.40 | 0.00 | - | 5 | 10 | 71.53% |
| SIVB220617P00370000 | 2022-05-23 3:44PM EDT | 370.00 | 5.00 | 6.00 | 7.40 | 0.00 | - | 1 | 43 | 71.08% |
| SIVB220617P00380000 | 2022-05-24 11:43AM EDT | 380.00 | 11.00 | 7.40 | 8.70 | 0.00 | - | 7 | 37 | 68.35% |
| SIVB220617P00390000 | 2022-05-24 10:03AM EDT | 390.00 | 12.50 | 8.90 | 10.00 | 0.00 | - | 8 | 189 | 65.01% |
| SIVB220617P00400000 | 2022-05-24 10:01AM EDT | 400.00 | 14.80 | 11.00 | 12.30 | 0.00 | - | 7 | 29 | 63.17% |
| SIVB220617P00410000 | 2022-05-23 10:48AM EDT | 410.00 | 14.88 | 13.30 | 15.20 | 0.00 | - | 10 | 26 | 61.31% |
| SIVB220617P00420000 | 2022-05-23 10:48AM EDT | 420.00 | 22.00 | 15.90 | 18.60 | 0.00 | - | 3 | 194 | 59.30% |
| SIVB220617P00430000 | 2022-05-20 3:34PM EDT | 430.00 | 27.72 | 20.50 | 23.30 | 0.00 | - | 3 | 38 | 59.88% |
| SIVB220617P00440000 | 2022-05-25 12:14PM EDT | 440.00 | 23.40 | 24.70 | 26.80 | -11.00 | -31.98% | 1 | 100 | 57.31% |
| SIVB220617P00450000 | 2022-05-20 12:09PM EDT | 450.00 | 40.15 | 29.50 | 32.30 | 0.00 | - | 11 | 33 | 56.32% |
| SIVB220617P00460000 | 2022-05-20 12:09PM EDT | 460.00 | 47.75 | 35.10 | 38.10 | 0.00 | - | 1 | 228 | 55.19% |
| SIVB220617P00470000 | 2022-05-25 11:20AM EDT | 470.00 | 39.44 | 39.90 | 44.70 | -0.06 | -0.15% | 1 | 121 | 52.60% |
| SIVB220617P00480000 | 2022-05-20 9:43AM EDT | 480.00 | 50.04 | 46.60 | 52.40 | 0.00 | - | 1 | 56 | 52.16% |
| SIVB220617P00490000 | 2022-05-19 11:58AM EDT | 490.00 | 59.25 | 55.80 | 60.50 | 0.00 | - | 14 | 53 | 54.43% |
| SIVB220617P00500000 | 2022-05-23 3:50PM EDT | 500.00 | 59.65 | 60.90 | 67.70 | 0.00 | - | 6 | 792 | 58.62% |
| SIVB220617P00510000 | 2022-05-23 11:59AM EDT | 510.00 | 67.80 | 71.80 | 76.00 | 0.00 | - | 3 | 723 | 50.72% |
| SIVB220617P00520000 | 2022-05-24 1:40PM EDT | 520.00 | 98.00 | 78.00 | 85.40 | 0.00 | - | 1 | 22 | 60.93% |
| SIVB220617P00530000 | 2022-05-24 1:23PM EDT | 530.00 | 109.28 | 88.70 | 95.70 | 0.00 | - | 1 | 28 | 51.23% |
| SIVB220617P00540000 | 2022-05-24 1:23PM EDT | 540.00 | 118.98 | 98.20 | 105.40 | 0.00 | - | 1 | 11 | 52.58% |
| SIVB220617P00550000 | 2022-04-29 1:05PM EDT | 550.00 | 65.22 | 107.70 | 115.20 | 0.00 | - | 2 | 19 | 53.65% |
| SIVB220617P00560000 | 2022-05-19 12:56PM EDT | 560.00 | 122.85 | 116.80 | 125.10 | 0.00 | - | 10 | 20 | 52.69% |
| SIVB220617P00570000 | 2022-05-19 12:58PM EDT | 570.00 | 132.50 | 126.70 | 135.00 | 0.00 | - | 8 | 31 | 54.71% |
| SIVB220617P00580000 | 2022-05-19 1:13PM EDT | 580.00 | 141.70 | 136.00 | 145.00 | 0.00 | - | 10 | 35 | 53.15% |
| SIVB220617P00590000 | 2022-05-19 11:29AM EDT | 590.00 | 154.35 | 146.70 | 154.40 | 0.00 | - | 2 | 12 | 56.62% |
| SIVB220617P00600000 | 2022-05-18 9:41AM EDT | 600.00 | 159.00 | 156.00 | 165.80 | 0.00 | - | 20 | 70 | 63.87% |
| SIVB220617P00610000 | 2022-03-24 2:06PM EDT | 610.00 | 68.00 | 79.00 | 87.10 | 0.00 | - | 1 | 84 | 0.00% |
| SIVB220617P00620000 | 2022-05-18 10:10AM EDT | 620.00 | 174.15 | 176.00 | 185.70 | 0.00 | - | 4 | 9 | 68.65% |
| SIVB220617P00630000 | 2022-05-06 10:21AM EDT | 630.00 | 150.25 | 185.20 | 195.00 | 0.00 | - | 14 | 1 | 55.66% |
| SIVB220617P00640000 | 2022-03-30 3:05PM EDT | 640.00 | 89.57 | 150.20 | 158.50 | 0.00 | - | 2 | 9 | 0.00% |
| SIVB220617P00650000 | 2022-01-06 4:02PM EDT | 650.00 | 39.70 | 77.10 | 83.10 | 0.00 | - | 10 | 11 | 0.00% |
| SIVB220617P00660000 | 2022-01-13 4:35PM EDT | 660.00 | 46.90 | 78.70 | 85.10 | 0.00 | - | 129 | 130 | 0.00% |
| SIVB220617P00670000 | 2022-05-17 11:37AM EDT | 670.00 | 229.02 | 226.00 | 235.70 | 0.00 | - | 40 | 36 | 81.01% |
| SIVB220617P00680000 | 2022-01-19 3:05PM EDT | 680.00 | 82.00 | 94.90 | 100.20 | 0.00 | - | 1 | 9 | 0.00% |
| SIVB220617P00690000 | 2022-03-08 11:44AM EDT | 690.00 | 197.87 | 187.10 | 195.80 | 0.00 | - | 2 | 99 | 0.00% |
| SIVB220617P00700000 | 2022-02-14 11:30AM EDT | 700.00 | 105.05 | 155.20 | 162.60 | 0.00 | - | 1 | 2 | 0.00% |
| SIVB220617P00720000 | 2022-02-04 1:16PM EDT | 720.00 | 136.60 | 181.60 | 190.70 | 0.00 | - | 1 | 1 | 0.00% |
| SIVB220617P00730000 | 2021-11-22 11:37AM EDT | 730.00 | 66.39 | 103.90 | 109.50 | 0.00 | - | - | 1 | 0.00% |
| SIVB220617P00740000 | 2022-01-18 1:02AM EDT | 740.00 | 82.60 | 118.20 | 122.40 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB220617P00750000 | 2022-04-20 9:30AM EDT | 750.00 | 218.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB220617P00760000 | 2022-02-10 11:35AM EDT | 760.00 | 129.30 | 230.00 | 239.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIVB220617P00820000 | 2022-01-24 4:34PM EDT | 820.00 | 262.00 | 252.50 | 262.10 | 0.00 | - | - | 1 | 0.00% |
| SIVB220617P00840000 | 2021-12-30 10:35AM EDT | 840.00 | 173.00 | 281.70 | 289.60 | 0.00 | - | - | 0 | 0.00% |
| SIVB220617P00860000 | 2021-11-10 7:48AM EDT | 860.00 | 295.80 | 176.70 | 184.10 | 0.00 | - | - | 0 | 0.00% |
| SIVB220617P00960000 | 2021-10-25 3:28PM EDT | 960.00 | 231.80 | 258.00 | 265.80 | 0.00 | - | - | 1 | 0.00% |
| SIVB220617P00980000 | 2022-03-14 12:13AM EDT | 980.00 | 474.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SIVB220617P01000000 | 2022-03-14 12:13AM EDT | 1,000.00 | 494.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SIVB220617P01040000 | 2022-01-24 1:06AM EDT | 1,040.00 | 434.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
