Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
435,39-22,07 (-4,82%)
Börsenschluss: 04:00PM EDT
435,37 -0,02 (-0,00%)
Nachbörse: 05:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220916C003500002022-08-03 11:47AM EDT350.0070.0083.6092.000.00-5557.40%
SIVB220916C003600002022-08-03 3:48PM EDT360.0064.4674.7082.600.00-1055.99%
SIVB220916C003700002022-08-08 2:37PM EDT370.0053.5865.3073.100.00-1252.33%
SIVB220916C003800002022-08-19 2:22PM EDT380.0058.0256.1064.60+11.48+24.67%1950.41%
SIVB220916C003900002022-08-08 9:43AM EDT390.0042.3848.3056.400.00-12050.14%
SIVB220916C004000002022-08-19 2:22PM EDT400.0041.4040.4047.80+13.20+46.81%12257.33%
SIVB220916C004100002022-08-08 9:43AM EDT410.0029.3835.7040.200.00-11054.71%
SIVB220916C004200002022-08-05 3:29PM EDT420.0022.0628.1032.100.00-11950.00%
SIVB220916C004300002022-08-19 3:26PM EDT430.0022.9621.8025.90-19.06-45.36%97048.36%
SIVB220916C004400002022-08-19 3:59PM EDT440.0018.5014.0020.60-17.25-48.25%91547.24%
SIVB220916C004500002022-08-16 2:50PM EDT450.0038.1811.8016.100.00-12746.36%
SIVB220916C004600002022-08-19 3:33PM EDT460.0010.208.8012.40-8.80-46.32%23245.74%
SIVB220916C004700002022-08-17 11:58AM EDT470.008.605.809.40-7.15-45.40%34445.26%
SIVB220916C004800002022-08-19 12:02PM EDT480.005.274.105.60-5.28-50.05%152040.96%
SIVB220916C004900002022-08-19 9:50AM EDT490.003.901.454.90-3.65-48.34%62743.81%
SIVB220916C005000002022-08-19 3:32PM EDT500.001.901.906.20-5.49-74.29%795752.55%
SIVB220916C005100002022-08-18 11:03AM EDT510.004.030.505.000.00-366353.16%
SIVB220916C005200002022-08-18 9:31AM EDT520.003.500.054.700.00-12356.29%
SIVB220916C005300002022-08-19 10:10AM EDT530.002.500.302.85-2.20-46.81%2552.56%
SIVB220916C005400002022-08-11 12:05PM EDT540.002.600.004.200.00--152.20%
SIVB220916C005500002022-08-15 12:52PM EDT550.000.880.054.700.00--557.07%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB220916P001850002022-07-28 2:28PM EDT185.000.150.000.300.00--4120.22%
SIVB220916P001900002022-07-25 9:57AM EDT190.000.200.004.800.00--1174.59%
SIVB220916P002000002022-08-16 11:37AM EDT200.000.100.000.500.00-1827116.60%
SIVB220916P002100002022-08-18 12:20PM EDT210.000.10--0.00---0.00%
SIVB220916P002200002022-08-17 9:52AM EDT220.000.200.000.500.00-1016103.32%
SIVB220916P002300002022-08-19 9:36AM EDT230.000.450.000.50+0.35+350.00%112197.17%
SIVB220916P002400002022-08-17 9:30AM EDT240.000.300.004.800.00-12130.57%
SIVB220916P002500002022-08-17 9:30AM EDT250.000.350.004.800.00-13122.83%
SIVB220916P002600002022-08-17 9:30AM EDT260.000.400.000.600.00-1481.84%
SIVB220916P002700002022-08-17 9:30AM EDT270.000.45-4.500.00---125.01%
SIVB220916P002800002022-08-17 9:30AM EDT280.000.500.003.100.00-1292.65%
SIVB220916P002900002022-08-17 9:30AM EDT290.000.600.003.200.00-1386.89%
SIVB220916P003000002022-08-17 9:30AM EDT300.000.650.003.300.00-11881.25%
SIVB220916P003100002022-08-18 9:42AM EDT310.000.950.003.400.00-11775.70%
SIVB220916P003200002022-08-12 9:31AM EDT320.001.000.000.000.00-11925.00%
SIVB220916P003300002022-08-05 10:40AM EDT330.003.200.104.800.00-508169.56%
SIVB220916P003400002022-08-19 1:31PM EDT340.001.501.004.70-0.29-16.20%23666.00%
SIVB220916P003500002022-08-19 2:40PM EDT350.002.300.004.80+0.05+2.22%403957.35%
SIVB220916P003600002022-08-19 1:09PM EDT360.002.801.653.10+0.70+33.33%36951.40%
SIVB220916P003700002022-08-15 2:59PM EDT370.002.351.305.100.00-153757.51%
SIVB220916P003800002022-08-12 3:26PM EDT380.003.102.455.800.00-62353.36%
SIVB220916P003900002022-08-19 3:21PM EDT390.005.505.009.50+1.50+37.50%12551.02%
SIVB220916P004000002022-08-19 3:56PM EDT400.008.206.4010.20+3.60+78.26%83451.71%
SIVB220916P004100002022-08-19 1:51PM EDT410.0011.435.8011.90+6.03+111.67%45547.88%
SIVB220916P004200002022-08-19 11:42AM EDT420.0014.4311.1015.50+7.23+100.42%103647.35%
SIVB220916P004300002022-08-19 2:51PM EDT430.0018.0213.0019.40+8.42+87.71%112546.03%
SIVB220916P004400002022-08-19 3:24PM EDT440.0021.5419.9023.90+9.24+75.12%127744.52%
SIVB220916P004500002022-08-19 2:27PM EDT450.0030.0025.7029.60+14.50+93.55%42044.01%
SIVB220916P004600002022-08-16 2:19PM EDT460.0014.4032.1037.600.00-62147.06%
SIVB220916P004700002022-08-17 10:14AM EDT470.0024.6037.0044.100.00-1245.49%
SIVB220916P004800002022-08-16 3:21PM EDT480.0023.9544.5052.100.00-111146.17%
SIVB220916P005600002022-07-15 3:38PM EDT560.00151.5392.80100.900.00--00.00%