Deutsche Märkte schließen in 2 Stunden 40 Minuten
DAX
15.622,62 -64,47 (-0,41%) Euro Stoxx 50
4.202,39 -30,70 (-0,73%) Dow Jones 30
35.754,75 +35,32 (+0,10%) Gold
1.777,50 -8,00 (-0,45%) EUR/USD
1,1319 -0,0026 (-0,23%) BTC-EUR
43.524,52 -322,90 (-0,74%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB211217C00600000 | 2021-12-03 2:45PM EST | 600.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 21 | 3 | 0.00% |
| SIVB211217C00610000 | 2021-12-02 11:54AM EST | 610.00 | 101.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB211217C00620000 | 2021-12-01 9:43AM EST | 620.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SIVB211217C00650000 | 2021-11-11 1:01PM EST | 650.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| SIVB211217C00660000 | 2021-12-03 12:55PM EST | 660.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SIVB211217C00670000 | 2021-12-03 2:16PM EST | 670.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SIVB211217C00680000 | 2021-12-08 10:54AM EST | 680.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SIVB211217C00690000 | 2021-12-07 9:46AM EST | 690.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SIVB211217C00700000 | 2021-12-07 3:29PM EST | 700.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| SIVB211217C00710000 | 2021-12-08 12:27PM EST | 710.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| SIVB211217C00720000 | 2021-12-07 3:49PM EST | 720.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
| SIVB211217C00730000 | 2021-12-08 12:43PM EST | 730.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| SIVB211217C00740000 | 2021-12-08 12:21PM EST | 740.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| SIVB211217C00750000 | 2021-12-08 2:30PM EST | 750.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 6.25% |
| SIVB211217C00760000 | 2021-12-08 12:49PM EST | 760.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| SIVB211217C00770000 | 2021-12-08 9:44AM EST | 770.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| SIVB211217C00780000 | 2021-12-06 10:44AM EST | 780.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| SIVB211217C00790000 | 2021-12-01 3:47PM EST | 790.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| SIVB211217C00800000 | 2021-12-01 3:49PM EST | 800.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| SIVB211217C00810000 | 2021-11-29 1:42PM EST | 810.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| SIVB211217C00820000 | 2021-12-03 11:49AM EST | 820.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| SIVB211217C00830000 | 2021-10-22 2:13PM EST | 830.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB211217C00840000 | 2021-12-03 10:08AM EST | 840.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SIVB211217C00850000 | 2021-12-01 3:49PM EST | 850.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SIVB211217C00870000 | 2021-10-22 2:26PM EST | 870.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVB211217C00880000 | 2021-10-26 9:32AM EST | 880.00 | 3.93 | 0.20 | 4.80 | 0.00 | - | 1 | 1 | 85.62% |
| SIVB211217C00890000 | 2021-10-22 2:49PM EST | 890.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIVB211217C00900000 | 2021-11-04 1:25PM EST | 900.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.69% |
| SIVB211217C00920000 | 2021-11-24 9:31AM EST | 920.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 25.00% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB211217P00450000 | 2021-11-08 3:46PM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| SIVB211217P00480000 | 2021-12-03 1:08PM EST | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SIVB211217P00490000 | 2021-11-30 12:11PM EST | 490.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SIVB211217P00510000 | 2021-12-07 11:36AM EST | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SIVB211217P00520000 | 2021-12-03 3:35PM EST | 520.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SIVB211217P00530000 | 2021-12-07 11:07AM EST | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SIVB211217P00540000 | 2021-12-03 1:01PM EST | 540.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SIVB211217P00550000 | 2021-12-03 3:29PM EST | 550.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| SIVB211217P00560000 | 2021-10-20 11:45AM EST | 560.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.61% |
| SIVB211217P00570000 | 2021-11-30 1:15PM EST | 570.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SIVB211217P00580000 | 2021-11-30 12:08PM EST | 580.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| SIVB211217P00590000 | 2021-12-03 11:08AM EST | 590.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| SIVB211217P00600000 | 2021-12-02 10:45AM EST | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 54 | 96 | 25.00% |
| SIVB211217P00610000 | 2021-12-02 10:52AM EST | 610.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| SIVB211217P00620000 | 2021-12-02 1:02PM EST | 620.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| SIVB211217P00630000 | 2021-12-02 11:52AM EST | 630.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SIVB211217P00640000 | 2021-12-06 12:00PM EST | 640.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| SIVB211217P00650000 | 2021-12-06 11:40AM EST | 650.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 12.50% |
| SIVB211217P00660000 | 2021-12-06 11:46AM EST | 660.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 12.50% |
| SIVB211217P00670000 | 2021-12-08 12:20PM EST | 670.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| SIVB211217P00680000 | 2021-12-07 10:58AM EST | 680.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| SIVB211217P00690000 | 2021-12-07 1:48PM EST | 690.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| SIVB211217P00700000 | 2021-12-07 1:48PM EST | 700.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 1.56% |
| SIVB211217P00710000 | 2021-12-08 11:41AM EST | 710.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 18 | 70 | 0.05% |
| SIVB211217P00720000 | 2021-12-01 2:28PM EST | 720.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| SIVB211217P00730000 | 2021-11-29 1:33PM EST | 730.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| SIVB211217P00740000 | 2021-12-03 1:41PM EST | 740.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SIVB211217P00750000 | 2021-12-03 11:26AM EST | 750.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SIVB211217P00760000 | 2021-11-29 1:33PM EST | 760.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SIVB211217P00770000 | 2021-11-23 2:58PM EST | 770.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SIVB211217P00780000 | 2021-11-23 2:58PM EST | 780.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SIVB211217P00790000 | 2021-12-01 9:57AM EST | 790.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SIVB211217P00800000 | 2021-11-29 11:37AM EST | 800.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
© 2021 Yahoo. Alle Rechte vorbehalten.
