Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
440,04+12,06 (+2,82%)
Ab 12:55PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220617C002800002022-02-02 11:42AM EDT280.00323.05261.70271.500.00-11519.29%
SIVB220617C003000002022-03-31 3:43PM EDT300.00265.00186.00194.100.00-57288.79%
SIVB220617C003300002022-02-02 11:42AM EDT330.00275.25215.70225.400.00-11428.40%
SIVB220617C003500002022-02-24 10:50AM EDT350.00210.10236.00245.000.00-13512.04%
SIVB220617C003700002022-05-16 12:03AM EDT370.0095.4073.1079.400.00--169.17%
SIVB220617C003900002022-03-02 12:02PM EDT390.00206.00159.50168.900.00-11334.81%
SIVB220617C004000002022-05-13 11:23AM EDT400.0071.0049.8053.400.00-2162.92%
SIVB220617C004200002022-05-24 11:18AM EDT420.0029.0535.8039.600.00-1260.27%
SIVB220617C004300002022-05-19 1:56PM EDT430.0035.8029.8032.300.00--457.84%
SIVB220617C004400002022-05-25 10:26AM EDT440.0029.4024.6027.10+12.10+69.94%3557.43%
SIVB220617C004500002022-05-24 11:18AM EDT450.0014.3019.7021.700.00-31255.77%
SIVB220617C004600002022-05-19 2:21PM EDT460.0019.5015.3017.400.00-23854.52%
SIVB220617C004700002022-05-25 10:08AM EDT470.0011.9012.1013.90-1.99-14.33%52954.19%
SIVB220617C004800002022-05-24 11:20AM EDT480.006.839.1011.100.00-22053.62%
SIVB220617C004900002022-05-23 1:31PM EDT490.009.476.307.700.00-73450.98%
SIVB220617C005000002022-05-25 10:25AM EDT500.006.504.906.10-0.70-9.72%16351.56%
SIVB220617C005100002022-05-23 1:31PM EDT510.005.573.204.400.00-83150.15%
SIVB220617C005200002022-05-24 11:20AM EDT520.002.382.353.300.00-25250.23%
SIVB220617C005300002022-05-23 9:36AM EDT530.002.952.052.800.00-1111752.22%
SIVB220617C005400002022-05-25 11:25AM EDT540.001.901.401.90+0.80+72.73%61051.31%
SIVB220617C005500002022-05-23 10:36AM EDT550.002.400.004.800.00-202859.55%
SIVB220617C005600002022-05-18 12:43PM EDT560.002.420.152.000.00-355253.46%
SIVB220617C005700002022-05-20 3:06PM EDT570.000.600.004.800.00-31966.50%
SIVB220617C005800002022-04-29 11:25AM EDT580.0012.800.004.800.00-41669.84%
SIVB220617C005900002022-05-10 12:36PM EDT590.003.600.002.000.00-21661.67%
SIVB220617C006000002022-05-18 12:39PM EDT600.002.320.004.800.00-205076.21%
SIVB220617C006100002022-04-13 10:47AM EDT610.009.520.252.950.00-21573.14%
SIVB220617C006200002022-05-23 11:11AM EDT620.000.100.001.500.00-11366.75%
SIVB220617C006300002022-05-06 11:58AM EDT630.003.300.001.500.00-1469.29%
SIVB220617C006400002022-03-22 10:19AM EDT640.0030.303.106.400.00-41102.20%
SIVB220617C006500002022-05-12 2:34PM EDT650.001.370.001.500.00-16274.17%
SIVB220617C006600002022-04-08 10:17AM EDT660.004.060.605.300.00-21697.44%
SIVB220617C006700002022-05-05 9:59AM EDT670.002.000.001.500.00-2878.86%
SIVB220617C006800002022-04-19 1:15PM EDT680.003.200.004.800.00-111398.71%
SIVB220617C006900002022-04-04 11:08AM EDT690.003.510.104.800.00-412101.65%
SIVB220617C007000002022-05-06 10:12AM EDT700.000.750.000.500.00-110374.07%
SIVB220617C007100002022-03-25 11:05AM EDT710.0010.002.307.100.00-210121.72%
SIVB220617C007200002022-05-03 12:54PM EDT720.000.660.004.800.00-112108.55%
SIVB220617C007300002022-03-28 3:47PM EDT730.005.900.004.800.00-17110.89%
SIVB220617C007400002022-04-25 12:07PM EDT740.001.250.004.800.00-174113.18%
SIVB220617C007600002022-03-08 2:08PM EDT760.007.200.004.800.00-24212117.65%
SIVB220617C007800002022-05-18 10:04AM EDT780.000.350.004.800.00-23121.96%
SIVB220617C008000002022-05-25 11:31AM EDT800.000.150.000.150.00-14181.25%
SIVB220617C008200002022-01-28 11:27AM EDT820.005.325.408.200.00-444159.79%
SIVB220617C008400002022-04-22 10:08AM EDT840.000.400.004.800.00-18134.06%
SIVB220617C008600002022-01-19 3:01PM EDT860.0014.601.955.300.00-11148.32%
SIVB220617C008800002022-01-24 11:29AM EDT880.006.980.004.800.00-314141.49%
SIVB220617C009000002021-12-13 1:12AM EDT900.0023.9020.6023.100.00--0237.20%
SIVB220617C009200002022-01-18 1:02AM EDT920.0018.603.905.800.00-20168.44%
SIVB220617C009400002022-02-14 1:33PM EDT940.003.700.000.000.00--25450.00%
SIVB220617C009600002022-02-14 1:32PM EDT960.003.200.004.800.00-1212155.15%
SIVB220617C009800002022-02-14 1:32PM EDT980.002.650.004.800.00-54158.33%
SIVB220617C011000002021-12-15 2:45PM EDT1,100.002.453.507.600.00-10202.88%
SIVB220617C011200002022-05-16 10:47AM EDT1,120.000.050.000.700.00-134139.55%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220617P002500002022-05-12 2:45PM EDT250.001.500.001.450.00-49108.79%
SIVB220617P002700002022-04-22 10:08AM EDT270.000.300.001.500.00-1196.04%
SIVB220617P002800002022-04-22 10:08AM EDT280.000.400.154.800.00-13112.04%
SIVB220617P002900002022-04-22 10:08AM EDT290.000.500.404.800.00-14105.88%
SIVB220617P003000002022-05-13 1:41PM EDT300.002.920.004.700.00-82296.53%
SIVB220617P003100002022-05-10 1:57PM EDT310.001.900.004.700.00-19789.70%
SIVB220617P003200002022-01-21 11:56AM EDT320.003.401.904.400.00-10888.96%
SIVB220617P003300002022-05-23 11:46AM EDT330.002.001.603.800.00-11179.04%
SIVB220617P003400002022-04-28 12:21PM EDT340.006.622.204.300.00-3975.98%
SIVB220617P003500002022-05-20 1:58PM EDT350.006.333.004.600.00-111072.36%
SIVB220617P003600002022-05-06 12:12PM EDT360.005.904.705.400.00-51071.53%
SIVB220617P003700002022-05-23 3:44PM EDT370.005.006.007.400.00-14371.08%
SIVB220617P003800002022-05-24 11:43AM EDT380.0011.007.408.700.00-73768.35%
SIVB220617P003900002022-05-24 10:03AM EDT390.0012.508.9010.000.00-818965.01%
SIVB220617P004000002022-05-24 10:01AM EDT400.0014.8011.0012.300.00-72963.17%
SIVB220617P004100002022-05-23 10:48AM EDT410.0014.8813.3015.200.00-102661.31%
SIVB220617P004200002022-05-23 10:48AM EDT420.0022.0015.9018.600.00-319459.30%
SIVB220617P004300002022-05-20 3:34PM EDT430.0027.7220.5023.300.00-33859.88%
SIVB220617P004400002022-05-25 12:14PM EDT440.0023.4024.7026.80-11.00-31.98%110057.31%
SIVB220617P004500002022-05-20 12:09PM EDT450.0040.1529.5032.300.00-113356.32%
SIVB220617P004600002022-05-20 12:09PM EDT460.0047.7535.1038.100.00-122855.19%
SIVB220617P004700002022-05-25 11:20AM EDT470.0039.4439.9044.70-0.06-0.15%112152.60%
SIVB220617P004800002022-05-20 9:43AM EDT480.0050.0446.6052.400.00-15652.16%
SIVB220617P004900002022-05-19 11:58AM EDT490.0059.2555.8060.500.00-145354.43%
SIVB220617P005000002022-05-23 3:50PM EDT500.0059.6560.9067.700.00-679258.62%
SIVB220617P005100002022-05-23 11:59AM EDT510.0067.8071.8076.000.00-372350.72%
SIVB220617P005200002022-05-24 1:40PM EDT520.0098.0078.0085.400.00-12260.93%
SIVB220617P005300002022-05-24 1:23PM EDT530.00109.2888.7095.700.00-12851.23%
SIVB220617P005400002022-05-24 1:23PM EDT540.00118.9898.20105.400.00-11152.58%
SIVB220617P005500002022-04-29 1:05PM EDT550.0065.22107.70115.200.00-21953.65%
SIVB220617P005600002022-05-19 12:56PM EDT560.00122.85116.80125.100.00-102052.69%
SIVB220617P005700002022-05-19 12:58PM EDT570.00132.50126.70135.000.00-83154.71%
SIVB220617P005800002022-05-19 1:13PM EDT580.00141.70136.00145.000.00-103553.15%
SIVB220617P005900002022-05-19 11:29AM EDT590.00154.35146.70154.400.00-21256.62%
SIVB220617P006000002022-05-18 9:41AM EDT600.00159.00156.00165.800.00-207063.87%
SIVB220617P006100002022-03-24 2:06PM EDT610.0068.0079.0087.100.00-1840.00%
SIVB220617P006200002022-05-18 10:10AM EDT620.00174.15176.00185.700.00-4968.65%
SIVB220617P006300002022-05-06 10:21AM EDT630.00150.25185.20195.000.00-14155.66%
SIVB220617P006400002022-03-30 3:05PM EDT640.0089.57150.20158.500.00-290.00%
SIVB220617P006500002022-01-06 4:02PM EDT650.0039.7077.1083.100.00-10110.00%
SIVB220617P006600002022-01-13 4:35PM EDT660.0046.9078.7085.100.00-1291300.00%
SIVB220617P006700002022-05-17 11:37AM EDT670.00229.02226.00235.700.00-403681.01%
SIVB220617P006800002022-01-19 3:05PM EDT680.0082.0094.90100.200.00-190.00%
SIVB220617P006900002022-03-08 11:44AM EDT690.00197.87187.10195.800.00-2990.00%
SIVB220617P007000002022-02-14 11:30AM EDT700.00105.05155.20162.600.00-120.00%
SIVB220617P007200002022-02-04 1:16PM EDT720.00136.60181.60190.700.00-110.00%
SIVB220617P007300002021-11-22 11:37AM EDT730.0066.39103.90109.500.00--10.00%
SIVB220617P007400002022-01-18 1:02AM EDT740.0082.60118.20122.400.00-100.00%
SIVB220617P007500002022-04-20 9:30AM EDT750.00218.700.000.000.00--00.00%
SIVB220617P007600002022-02-10 11:35AM EDT760.00129.30230.00239.000.00-110.00%
SIVB220617P008200002022-01-24 4:34PM EDT820.00262.00252.50262.100.00--10.00%
SIVB220617P008400002021-12-30 10:35AM EDT840.00173.00281.70289.600.00--00.00%
SIVB220617P008600002021-11-10 7:48AM EDT860.00295.80176.70184.100.00--00.00%
SIVB220617P009600002021-10-25 3:28PM EDT960.00231.80258.00265.800.00--10.00%
SIVB220617P009800002022-03-14 12:13AM EDT980.00474.000.000.000.00---0.00%
SIVB220617P010000002022-03-14 12:13AM EDT1,000.00494.000.000.000.00---0.00%
SIVB220617P010400002022-01-24 1:06AM EDT1,040.00434.000.000.000.00--00.00%