Deutsche Märkte geschlossen
Nikkei 225
26.571,87 +140,32 (+0,53%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.867,45 -206,10 (-1,03%) CMC Crypto 200
436,57 -22,57 (-4,92%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB221118C00350000 | 2022-07-25 10:17AM EDT | 350.00 | 62.10 | 116.70 | 124.90 | 0.00 | - | - | 75 | 257.67% |
| SIVB221118C00370000 | 2022-08-05 1:54PM EDT | 370.00 | 69.00 | 100.20 | 108.30 | 0.00 | - | - | 5 | 234.86% |
| SIVB221118C00380000 | 2022-07-29 12:48PM EDT | 380.00 | 57.90 | 92.10 | 100.10 | 0.00 | - | - | 5 | 223.91% |
| SIVB221118C00390000 | 2022-08-09 3:20PM EDT | 390.00 | 60.00 | 85.00 | 88.90 | 0.00 | - | 1 | 0 | 211.00% |
| SIVB221118C00400000 | 2022-08-10 1:33PM EDT | 400.00 | 82.00 | 77.70 | 82.20 | +30.90 | +60.47% | 1 | 119 | 202.42% |
| SIVB221118C00410000 | 2022-08-09 10:59AM EDT | 410.00 | 46.10 | 69.10 | 75.10 | 0.00 | - | 1 | 3 | 192.07% |
| SIVB221118C00420000 | 2022-08-10 9:54AM EDT | 420.00 | 57.51 | 62.30 | 68.30 | +17.41 | +43.42% | 2 | 44 | 183.66% |
| SIVB221118C00430000 | 2022-08-09 3:26PM EDT | 430.00 | 38.10 | 56.80 | 64.00 | 0.00 | - | 1 | 2 | 178.80% |
| SIVB221118C00440000 | 2022-08-10 10:25AM EDT | 440.00 | 44.90 | 50.40 | 56.60 | +19.60 | +77.47% | 1 | 20 | 169.77% |
| SIVB221118C00450000 | 2022-08-11 12:37PM EDT | 450.00 | 47.50 | 45.60 | 50.00 | +16.30 | +52.24% | 2 | 116 | 162.81% |
| SIVB221118C00460000 | 2022-08-09 11:42AM EDT | 460.00 | 24.08 | 39.90 | 46.60 | 0.00 | - | 10 | 27 | 157.85% |
| SIVB221118C00470000 | 2022-08-10 10:35AM EDT | 470.00 | 33.64 | 35.60 | 41.20 | +12.80 | +61.42% | 1 | 19 | 151.95% |
| SIVB221118C00480000 | 2022-08-10 3:00PM EDT | 480.00 | 33.64 | 31.20 | 34.90 | +15.22 | +82.63% | - | 539 | 144.58% |
| SIVB221118C00490000 | 2022-07-29 3:07PM EDT | 490.00 | 14.80 | 27.50 | 31.80 | 0.00 | - | - | 16 | 140.90% |
| SIVB221118C00500000 | 2022-08-11 12:53PM EDT | 500.00 | 29.00 | 23.90 | 27.60 | +15.60 | +116.42% | 1 | 521 | 135.72% |
| SIVB221118C00510000 | 2022-08-10 12:02PM EDT | 510.00 | 23.59 | 20.20 | 24.70 | +4.69 | +24.81% | 2 | 32 | 131.41% |
| SIVB221118C00520000 | 2022-07-21 3:08PM EDT | 520.00 | 15.30 | 17.30 | 21.00 | 0.00 | - | - | 6 | 126.58% |
| SIVB221118C00530000 | 2022-08-02 3:58PM EDT | 530.00 | 6.55 | 13.90 | 19.10 | 0.00 | - | 1 | 14 | 122.80% |
| SIVB221118C00540000 | 2022-08-10 12:07PM EDT | 540.00 | 17.17 | 12.80 | 15.40 | +3.17 | +22.64% | 1 | 113 | 119.17% |
| SIVB221118C00550000 | 2022-07-15 3:47PM EDT | 550.00 | 11.24 | 9.70 | 14.90 | 0.00 | - | - | 3 | 116.71% |
| SIVB221118C00570000 | 2022-07-05 12:46PM EDT | 570.00 | 9.10 | 2.40 | 5.10 | 0.00 | - | - | 9 | 89.85% |
| SIVB221118C00580000 | 2022-07-01 2:29PM EDT | 580.00 | 6.50 | 1.75 | 4.20 | 0.00 | - | - | 6 | 87.65% |
| SIVB221118C00590000 | 2022-07-26 9:30AM EDT | 590.00 | 0.95 | 5.00 | 8.60 | 0.00 | - | - | 3 | 107.85% |
| SIVB221118C00600000 | 2022-07-13 10:48AM EDT | 600.00 | 5.20 | 3.90 | 6.40 | 0.00 | - | - | 3 | 103.00% |
| SIVB221118C00620000 | 2022-07-07 3:40PM EDT | 620.00 | 5.70 | 0.00 | 4.80 | 0.00 | - | - | 4 | 91.64% |
| SIVB221118C00630000 | 2022-07-26 9:31AM EDT | 630.00 | 0.70 | 1.00 | 4.90 | 0.00 | - | - | 4 | 97.14% |
| SIVB221118C00640000 | 2022-07-26 9:31AM EDT | 640.00 | 0.60 | 0.30 | 4.80 | 0.00 | - | - | 9 | 96.26% |
| SIVB221118C00700000 | 2022-08-11 9:30AM EDT | 700.00 | 0.70 | 0.00 | 4.80 | +0.70 | - | 1 | 1 | 105.05% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB221118P00185000 | 2022-08-10 11:19AM EDT | 185.00 | 1.25 | 0.00 | 1.30 | -0.05 | -3.85% | 144 | 139 | 78.08% |
| SIVB221118P00190000 | 2022-08-10 11:38AM EDT | 190.00 | 1.24 | 0.00 | 1.75 | +1.24 | - | - | 20 | 78.74% |
| SIVB221118P00200000 | 2022-08-09 1:04PM EDT | 200.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 88.35% |
| SIVB221118P00220000 | 2022-07-27 9:31AM EDT | 220.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 74.49% |
| SIVB221118P00230000 | 2022-08-09 11:04AM EDT | 230.00 | 1.84 | 0.30 | 4.90 | 0.00 | - | 2 | 5 | 69.29% |
| SIVB221118P00240000 | 2022-08-01 1:02PM EDT | 240.00 | 3.80 | 0.20 | 3.40 | 0.00 | - | - | 23 | 57.62% |
| SIVB221118P00250000 | 2022-08-09 9:55AM EDT | 250.00 | 3.99 | 0.30 | 4.90 | 0.00 | - | 5 | 14 | 56.67% |
| SIVB221118P00260000 | 2022-07-27 9:30AM EDT | 260.00 | 8.00 | 0.90 | 4.60 | 0.00 | - | - | 3 | 51.39% |
| SIVB221118P00270000 | 2022-08-10 11:35AM EDT | 270.00 | 3.50 | 1.40 | 5.40 | -1.80 | -33.96% | 18 | 136 | 56.10% |
| SIVB221118P00280000 | 2022-07-29 3:38PM EDT | 280.00 | 7.00 | 1.90 | 6.00 | 0.00 | - | - | 1 | 51.34% |
| SIVB221118P00290000 | 2022-07-28 12:31PM EDT | 290.00 | 9.60 | 2.40 | 6.80 | 0.00 | - | - | 20 | 46.86% |
| SIVB221118P00300000 | 2022-08-09 9:57AM EDT | 300.00 | 8.10 | 3.40 | 7.60 | 0.00 | - | 5 | 123 | 41.94% |
| SIVB221118P00310000 | 2022-08-09 2:36PM EDT | 310.00 | 10.90 | 4.20 | 8.50 | 0.00 | - | 6 | 21 | 36.75% |
| SIVB221118P00320000 | 2022-07-14 3:30PM EDT | 320.00 | 20.40 | 5.00 | 9.30 | 0.00 | - | - | 4 | 30.67% |
| SIVB221118P00330000 | 2022-07-29 11:04AM EDT | 330.00 | 16.00 | 6.30 | 10.10 | 0.00 | - | - | 6 | 23.64% |
| SIVB221118P00340000 | 2022-07-22 1:02PM EDT | 340.00 | 26.77 | 8.20 | 12.30 | 0.00 | - | - | 9 | 17.35% |
| SIVB221118P00350000 | 2022-08-10 1:15PM EDT | 350.00 | 9.90 | 8.00 | 13.50 | -8.00 | -44.69% | 1 | 13 | 0.00% |
| SIVB221118P00360000 | 2022-08-11 10:12AM EDT | 360.00 | 9.70 | 10.80 | 16.10 | -23.20 | -70.52% | 1 | 9 | 0.00% |
| SIVB221118P00370000 | 2022-08-11 11:45AM EDT | 370.00 | 14.70 | 12.90 | 15.00 | -8.10 | -35.53% | 1 | 5 | 0.00% |
| SIVB221118P00380000 | 2022-08-11 1:01PM EDT | 380.00 | 16.10 | 14.90 | 19.20 | -16.20 | -50.15% | 1 | 19 | 0.00% |
| SIVB221118P00390000 | 2022-07-26 10:57AM EDT | 390.00 | 47.70 | 16.40 | 20.00 | 0.00 | - | - | 9 | 0.00% |
| SIVB221118P00400000 | 2022-07-25 1:27PM EDT | 400.00 | 45.92 | 19.00 | 22.20 | 0.00 | - | - | 16 | 0.00% |
| SIVB221118P00410000 | 2022-07-25 10:12AM EDT | 410.00 | 53.10 | 21.50 | 25.60 | 0.00 | - | - | 7 | 0.00% |
| SIVB221118P00420000 | 2022-07-25 10:03AM EDT | 420.00 | 59.90 | 25.10 | 28.50 | 0.00 | - | - | 8 | 0.00% |
| SIVB221118P00430000 | 2022-07-20 11:36AM EDT | 430.00 | 46.66 | 28.50 | 32.10 | 0.00 | - | - | 18 | 0.00% |
| SIVB221118P00440000 | 2022-07-20 11:36AM EDT | 440.00 | 50.95 | 33.10 | 38.90 | 0.00 | - | - | 16 | 0.00% |
| SIVB221118P00450000 | 2022-08-10 3:56PM EDT | 450.00 | 40.80 | 37.40 | 40.90 | -12.40 | -23.31% | - | 24 | 0.00% |
| SIVB221118P00460000 | 2022-07-11 10:41AM EDT | 460.00 | 75.00 | 39.50 | 44.10 | 0.00 | - | - | 29 | 0.00% |
| SIVB221118P00470000 | 2022-08-11 1:14PM EDT | 470.00 | 48.20 | 47.00 | 50.70 | -22.05 | -31.39% | 2 | 28 | 0.00% |
| SIVB221118P00480000 | 2022-08-10 12:18PM EDT | 480.00 | 50.90 | 53.20 | 58.80 | -25.75 | -33.59% | 5 | 43 | 0.00% |
| SIVB221118P00490000 | 2022-08-10 12:19PM EDT | 490.00 | 56.30 | 56.30 | 62.80 | +56.30 | -26.30% | 5 | 18 | 0.00% |
| SIVB221118P00500000 | 2022-08-10 12:16PM EDT | 500.00 | 62.00 | 62.00 | 70.50 | +62.00 | -16.30% | 10 | 29 | 0.00% |
| SIVB221118P00540000 | 2022-07-05 9:55AM EDT | 540.00 | 158.80 | 124.20 | 132.70 | 0.00 | - | - | 2 | 0.00% |
| SIVB221118P00560000 | 2022-08-08 2:03PM EDT | 560.00 | 144.55 | 106.90 | 114.60 | 0.00 | - | - | 6 | 0.00% |
| SIVB221118P00640000 | 2022-07-25 11:42AM EDT | 640.00 | 252.00 | 180.30 | 188.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
