Deutsche Märkte schließen in 2 Stunden 40 Minuten

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
710,21-6,57 (-0,92%)
Börsenschluss: 04:00PM EST
705,80 -4,41 (-0,62%)
Vorbörslich: 08:25AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB211217C006000002021-12-03 2:45PM EST600.0077.500.000.000.00-2130.00%
SIVB211217C006100002021-12-02 11:54AM EST610.00101.400.000.000.00-100.00%
SIVB211217C006200002021-12-01 9:43AM EST620.0095.000.000.000.00--10.00%
SIVB211217C006500002021-11-11 1:01PM EST650.00104.000.000.000.00-6210.00%
SIVB211217C006600002021-12-03 12:55PM EST660.0032.500.000.000.00-120.00%
SIVB211217C006700002021-12-03 2:16PM EST670.0024.500.000.000.00-540.00%
SIVB211217C006800002021-12-08 10:54AM EST680.0033.600.000.000.00-380.00%
SIVB211217C006900002021-12-07 9:46AM EST690.0032.000.000.000.00-1140.00%
SIVB211217C007000002021-12-07 3:29PM EST700.0027.420.000.000.00-17130.00%
SIVB211217C007100002021-12-08 12:27PM EST710.0018.000.000.000.00-1280.00%
SIVB211217C007200002021-12-07 3:49PM EST720.0012.020.000.000.00-1461.56%
SIVB211217C007300002021-12-08 12:43PM EST730.008.000.000.000.00-1313.13%
SIVB211217C007400002021-12-08 12:21PM EST740.006.200.000.000.00-1366.25%
SIVB211217C007500002021-12-08 2:30PM EST750.003.710.000.000.00-6696.25%
SIVB211217C007600002021-12-08 12:49PM EST760.002.000.000.000.00-1526.25%
SIVB211217C007700002021-12-08 9:44AM EST770.002.780.000.000.00-14612.50%
SIVB211217C007800002021-12-06 10:44AM EST780.001.980.000.000.00-14712.50%
SIVB211217C007900002021-12-01 3:47PM EST790.001.400.000.000.00-19612.50%
SIVB211217C008000002021-12-01 3:49PM EST800.001.150.000.000.00-13512.50%
SIVB211217C008100002021-11-29 1:42PM EST810.003.350.000.000.00-11612.50%
SIVB211217C008200002021-12-03 11:49AM EST820.002.350.000.000.00-32525.00%
SIVB211217C008300002021-10-22 2:13PM EST830.0010.900.000.000.00-1025.00%
SIVB211217C008400002021-12-03 10:08AM EST840.000.490.000.000.00-11025.00%
SIVB211217C008500002021-12-01 3:49PM EST850.000.650.000.000.00-1725.00%
SIVB211217C008700002021-10-22 2:26PM EST870.005.250.000.000.00-1025.00%
SIVB211217C008800002021-10-26 9:32AM EST880.003.930.204.800.00-1185.62%
SIVB211217C008900002021-10-22 2:49PM EST890.005.000.000.000.00-2025.00%
SIVB211217C009000002021-11-04 1:25PM EST900.001.950.004.800.00--191.69%
SIVB211217C009200002021-11-24 9:31AM EST920.001.000.000.000.00-6425.00%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB211217P004500002021-11-08 3:46PM EST450.000.050.000.000.00-5250.00%
SIVB211217P004800002021-12-03 1:08PM EST480.000.050.000.000.00-1150.00%
SIVB211217P004900002021-11-30 12:11PM EST490.001.500.000.000.00--250.00%
SIVB211217P005100002021-12-07 11:36AM EST510.000.050.000.000.00-11650.00%
SIVB211217P005200002021-12-03 3:35PM EST520.003.580.000.000.00-2450.00%
SIVB211217P005300002021-12-07 11:07AM EST530.000.500.000.000.00-1325.00%
SIVB211217P005400002021-12-03 1:01PM EST540.002.400.000.000.00-1125.00%
SIVB211217P005500002021-12-03 3:29PM EST550.003.800.000.000.00-2525.00%
SIVB211217P005600002021-10-20 11:45AM EST560.005.000.004.800.00--196.61%
SIVB211217P005700002021-11-30 1:15PM EST570.002.300.000.000.00-1725.00%
SIVB211217P005800002021-11-30 12:08PM EST580.002.400.000.000.00-11625.00%
SIVB211217P005900002021-12-03 11:08AM EST590.005.900.000.000.00-3925.00%
SIVB211217P006000002021-12-02 10:45AM EST600.003.800.000.000.00-549625.00%
SIVB211217P006100002021-12-02 10:52AM EST610.004.500.000.000.00-113625.00%
SIVB211217P006200002021-12-02 1:02PM EST620.004.500.000.000.00-61212.50%
SIVB211217P006300002021-12-02 11:52AM EST630.005.900.000.000.00-1712.50%
SIVB211217P006400002021-12-06 12:00PM EST640.008.300.000.000.00-41912.50%
SIVB211217P006500002021-12-06 11:40AM EST650.009.600.000.000.00-914312.50%
SIVB211217P006600002021-12-06 11:46AM EST660.0011.500.000.000.00-124912.50%
SIVB211217P006700002021-12-08 12:20PM EST670.005.350.000.000.00-1536.25%
SIVB211217P006800002021-12-07 10:58AM EST680.006.600.000.000.00-1656.25%
SIVB211217P006900002021-12-07 1:48PM EST690.008.780.000.000.00-1913.13%
SIVB211217P007000002021-12-07 1:48PM EST700.0011.730.000.000.00-22701.56%
SIVB211217P007100002021-12-08 11:41AM EST710.0015.500.000.000.00-18700.05%
SIVB211217P007200002021-12-01 2:28PM EST720.0037.600.000.000.00-31340.00%
SIVB211217P007300002021-11-29 1:33PM EST730.0023.100.000.000.00-6160.00%
SIVB211217P007400002021-12-03 1:41PM EST740.0079.700.000.000.00-1290.00%
SIVB211217P007500002021-12-03 11:26AM EST750.0074.200.000.000.00-1240.00%
SIVB211217P007600002021-11-29 1:33PM EST760.0040.600.000.000.00-160.00%
SIVB211217P007700002021-11-23 2:58PM EST770.0048.550.000.000.00-140.00%
SIVB211217P007800002021-11-23 2:58PM EST780.0055.950.000.000.00-1110.00%
SIVB211217P007900002021-12-01 9:57AM EST790.0074.000.000.000.00--10.00%
SIVB211217P008000002021-11-29 11:37AM EST800.0083.000.000.000.00-2030.00%