Deutsche Märkte öffnen in 7 Stunden 3 Minuten

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
293,96-8,48 (-2,80%)
Börsenschluss: 04:00PM EST
293,59 -0,37 (-0,13%)
Nachbörse: 05:51PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217C003100002022-08-10 1:52PM EST310.00162.00160.60167.20+53.00+48.62%-1709.29%
SIVB230217C003200002022-07-28 1:57PM EST320.0097.94151.30159.200.00--2676.48%
SIVB230217C003300002022-08-08 11:13AM EST330.00115.73143.10150.800.00--1646.80%
SIVB230217C003500002022-08-09 10:32AM EST350.00100.00128.20135.500.00-1126597.38%
SIVB230217C003600002022-08-09 2:10PM EST360.0093.40120.20128.200.00-12573.32%
SIVB230217C003800002022-07-25 9:11AM EST380.0060.00106.00114.100.00--1531.60%
SIVB230217C004000002022-08-08 11:20AM EST400.0064.2092.0099.500.00--7490.54%
SIVB230217C004100002022-08-04 11:53AM EST410.0061.5086.0093.800.00-54475.41%
SIVB230217C004200002022-07-26 8:58AM EST420.0040.3079.7086.600.00--2456.75%
SIVB230217C004300002022-08-05 10:48AM EST430.0050.0074.0082.000.00--2444.26%
SIVB230217C004400002022-08-02 12:27PM EST440.0040.0068.1077.100.00-11430.66%
SIVB230217C004500002022-07-01 9:11AM EST450.0046.9042.4046.700.00--3329.27%
SIVB230217C004600002022-07-12 11:51AM EST460.0051.6062.6069.100.00--3418.40%
SIVB230217C004700002022-07-26 10:21AM EST470.0023.4555.0060.700.00--3394.12%
SIVB230217C004800002022-08-10 8:30AM EST480.0041.0048.9057.00-5.35-11.54%-4381.40%
SIVB230217C004900002022-08-10 10:14AM EST490.0051.0044.1051.90+20.00+64.52%23368.09%
SIVB230217C005000002022-08-11 11:37AM EST500.0042.6040.2047.70+9.07+27.05%24357.89%
SIVB230217C005100002022-07-28 12:30PM EST510.0017.1036.3044.000.00--2348.23%
SIVB230217C005200002022-08-11 10:18AM EST520.0036.1034.4040.00+36.10-20341.60%
SIVB230217C005300002022-07-06 2:56PM EST530.0027.0119.4022.000.00--6274.37%
SIVB230217C005400002022-07-14 1:27PM EST540.0019.1026.8034.300.00--5323.83%
SIVB230217C005500002022-07-26 10:25AM EST550.0010.0023.9031.200.00--11315.52%
SIVB230217C005600002022-07-26 10:14AM EST560.009.2022.5029.500.00--5313.22%
SIVB230217C005700002022-07-01 10:51AM EST570.0016.3012.8014.900.00--4257.10%
SIVB230217C005800002022-08-10 1:34PM EST580.0020.0018.3024.40+2.30+12.99%-15300.29%
SIVB230217C005900002022-07-26 8:30AM EST590.005.3016.8021.900.00--1294.60%
SIVB230217C006000002022-08-02 2:09PM EST600.006.9015.4020.100.00-22290.47%
SIVB230217C006200002022-07-26 8:30AM EST620.003.4012.7017.400.00--1283.62%
SIVB230217C006400002022-07-26 8:30AM EST640.002.459.4014.200.00--1271.64%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB230217P001850002022-08-08 10:52AM EST185.002.872.402.950.00--3147.29%
SIVB230217P001900002022-07-27 8:30AM EST190.005.102.554.400.00--1150.02%
SIVB230217P002000002022-08-11 10:29AM EST200.003.202.053.40-1.27-28.41%232127.47%
SIVB230217P002100002022-07-26 11:49AM EST210.007.500.304.400.00--6110.25%
SIVB230217P002200002022-07-22 12:19PM EST220.008.301.704.700.00--42106.62%
SIVB230217P002300002022-08-10 9:15AM EST230.005.102.505.60-2.73-34.87%25101.14%
SIVB230217P002400002022-07-27 8:30AM EST240.0011.402.106.800.00--591.16%
SIVB230217P002500002022-07-25 8:44AM EST250.0012.003.308.100.00--386.02%
SIVB230217P002600002022-08-11 10:26AM EST260.007.605.208.60-1.00-11.63%101278.91%
SIVB230217P002800002022-08-01 12:28PM EST280.0015.005.6012.400.00--1858.87%
SIVB230217P002900002022-08-03 12:23PM EST290.0013.406.9013.300.00-1658.80%
SIVB230217P003000002022-08-10 12:30PM EST300.0010.609.5014.20-16.28-60.57%91841.50%
SIVB230217P003100002022-08-10 12:35PM EST310.0012.0012.2013.40-14.90-55.39%5120.00%
SIVB230217P003200002022-08-11 11:42AM EST320.0014.4013.5016.80-12.00-45.45%220.00%
SIVB230217P003300002022-08-10 8:48AM EST330.0018.0012.3018.70-4.30-19.28%250.00%
SIVB230217P003400002022-07-13 11:29AM EST340.0034.4017.5019.500.00--150.00%
SIVB230217P003500002022-07-05 9:15AM EST350.0042.9025.5030.300.00--30.00%
SIVB230217P003600002022-07-27 9:24AM EST360.0045.1520.8025.800.00--110.00%
SIVB230217P003700002022-07-26 9:32AM EST370.0050.2024.4029.300.00--150.00%
SIVB230217P003800002022-08-02 12:29PM EST380.0045.0026.5029.100.00-21120.00%
SIVB230217P003900002022-07-25 8:30AM EST390.0061.4328.8035.300.00--00.00%
SIVB230217P004000002022-08-05 12:00PM EST400.0046.6932.9037.900.00-8100.00%
SIVB230217P004100002022-08-11 9:58AM EST410.0037.1035.0039.80-15.70-29.73%120.00%
SIVB230217P004200002022-08-10 10:17AM EST420.0040.8039.4045.50-28.30-40.96%1120.00%
SIVB230217P004400002022-07-14 12:55PM EST440.0087.2048.4051.500.00--160.00%
SIVB230217P004500002022-08-03 9:28AM EST450.0074.7052.1056.100.00-41170.00%
SIVB230217P004600002022-08-03 11:47AM EST460.0078.0056.4061.400.00-230.00%
SIVB230217P004700002022-07-07 1:12PM EST470.0089.7083.1088.700.00--20.00%
SIVB230217P005000002022-07-14 10:39AM EST500.00127.0680.2085.900.00--20.00%
SIVB230217P005400002022-08-10 8:30AM EST540.00124.00102.80110.60-22.40-15.30%1210.00%
SIVB230217P005500002022-08-01 10:16AM EST550.00155.70110.10118.900.00--100.00%
SIVB230217P005600002022-08-03 8:30AM EST560.00163.50117.60125.500.00-1000.00%
SIVB230217P005900002022-07-18 9:10AM EST590.00177.00141.50150.000.00--60.00%