Deutsche Märkte geschlossen
Nikkei 225
28.027,84 -134,99 (-0,48%) Dow Jones 30
33.805,46 -44,00 (-0,13%) BTC-EUR
15.911,81 +129,06 (+0,82%) CMC Crypto 200
388,63 -0,09 (-0,02%) Nasdaq Compositive
10.969,41 -80,09 (-0,72%) S&P 500
3.950,78 -13,16 (-0,33%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EST. Markt geöffnet.
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB221216C00280000 | 2021-11-10 6:48AM EST | 280.00 | 369.74 | 421.00 | 431.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIVB221216C00350000 | 2022-08-03 1:28PM EST | 350.00 | 91.18 | 119.50 | 127.80 | 0.00 | - | 4 | 3 | 847.03% |
| SIVB221216C00360000 | 2022-07-27 2:49PM EST | 360.00 | 59.80 | 112.00 | 116.90 | 0.00 | - | - | 638 | 795.97% |
| SIVB221216C00370000 | 2022-07-25 12:54PM EST | 370.00 | 57.36 | 103.10 | 110.60 | 0.00 | - | - | 2 | 757.29% |
| SIVB221216C00380000 | 2022-08-10 8:38AM EST | 380.00 | 79.01 | 95.60 | 103.40 | +11.01 | +16.19% | 2 | 3 | 721.63% |
| SIVB221216C00390000 | 2022-07-25 12:54PM EST | 390.00 | 48.46 | 89.50 | 93.40 | 0.00 | - | - | 121 | 683.31% |
| SIVB221216C00400000 | 2022-08-03 9:47AM EST | 400.00 | 54.40 | 81.50 | 86.30 | 0.00 | - | 2 | 579 | 648.86% |
| SIVB221216C00410000 | 2022-08-10 9:39AM EST | 410.00 | 72.00 | 74.10 | 82.30 | +20.50 | +39.81% | 1 | 133 | 625.01% |
| SIVB221216C00420000 | 2022-08-03 8:31AM EST | 420.00 | 41.90 | 67.70 | 73.70 | 0.00 | - | 1 | 1 | 591.97% |
| SIVB221216C00430000 | 2022-08-09 9:22AM EST | 430.00 | 39.70 | 61.70 | 67.30 | 0.00 | - | 1 | 4 | 566.01% |
| SIVB221216C00440000 | 2022-08-04 8:30AM EST | 440.00 | 38.10 | 55.70 | 64.20 | 0.00 | - | - | 3 | 548.60% |
| SIVB221216C00450000 | 2022-08-11 10:33AM EST | 450.00 | 53.00 | 51.50 | 55.90 | +19.10 | +56.34% | 1 | 85 | 522.24% |
| SIVB221216C00460000 | 2022-08-04 8:30AM EST | 460.00 | 30.10 | 45.00 | 51.90 | 0.00 | - | - | 20 | 500.78% |
| SIVB221216C00470000 | 2022-08-10 9:59AM EST | 470.00 | 44.50 | 41.60 | 46.40 | +17.90 | +67.29% | 2 | 9 | 483.11% |
| SIVB221216C00480000 | 2022-08-10 1:42PM EST | 480.00 | 39.70 | 37.60 | 41.90 | +15.52 | +64.19% | 1 | 111 | 466.03% |
| SIVB221216C00490000 | 2022-08-10 11:38AM EST | 490.00 | 40.00 | 32.80 | 38.00 | +19.50 | +95.12% | - | 6 | 447.85% |
| SIVB221216C00500000 | 2022-08-10 11:39AM EST | 500.00 | 36.00 | 29.40 | 33.60 | +19.87 | +123.19% | 3 | 54 | 431.43% |
| SIVB221216C00520000 | 2022-08-10 11:12AM EST | 520.00 | 28.90 | 23.00 | 27.60 | +16.50 | +133.06% | 1 | 167 | 405.48% |
| SIVB221216C00540000 | 2022-08-10 10:31AM EST | 540.00 | 21.00 | 17.30 | 22.10 | +21.00 | - | - | 67 | 380.04% |
| SIVB221216C00560000 | 2022-08-10 12:48PM EST | 560.00 | 16.30 | 13.50 | 16.30 | +8.60 | +111.69% | 1 | 54 | 356.01% |
| SIVB221216C00580000 | 2021-11-10 6:48AM EST | 580.00 | 89.00 | 172.60 | 179.40 | 0.00 | - | 1 | 4 | 1,392.68% |
| SIVB221216C00600000 | 2022-07-29 9:24AM EST | 600.00 | 3.00 | 7.20 | 11.20 | 0.00 | - | 2 | 123 | 326.07% |
| SIVB221216C00620000 | 2022-07-26 8:30AM EST | 620.00 | 1.30 | 3.90 | 7.90 | 0.00 | - | 1 | 19 | 300.27% |
| SIVB221216C00640000 | 2022-08-05 9:37AM EST | 640.00 | 2.50 | 3.90 | 5.60 | 0.00 | - | 1 | 18 | 292.90% |
| SIVB221216C00660000 | 2022-07-26 8:30AM EST | 660.00 | 0.70 | 0.65 | 5.10 | 0.00 | - | 1 | 314 | 271.63% |
| SIVB221216C00680000 | 2021-12-27 10:26AM EST | 680.00 | 105.29 | 98.60 | 106.10 | 0.00 | - | 5 | 15 | 881.89% |
| SIVB221216C00700000 | 2022-07-05 10:15AM EST | 700.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 273.58% |
| SIVB221216C00720000 | 2022-01-05 2:38PM EST | 720.00 | 92.20 | 81.10 | 88.10 | +3.70 | +4.18% | 1 | 21 | 798.35% |
| SIVB221216C00740000 | 2022-01-04 3:55PM EST | 740.00 | 91.80 | 74.50 | 81.20 | 0.00 | - | 1 | 19 | 769.03% |
| SIVB221216C00760000 | 2021-11-30 2:59PM EST | 760.00 | 80.00 | 69.80 | 75.70 | 0.00 | - | 1 | 4 | 748.45% |
| SIVB221216C00780000 | 2022-01-05 3:32PM EST | 780.00 | 64.95 | 58.70 | 67.30 | -0.75 | -1.14% | 1 | 26 | 703.72% |
| SIVB221216C00800000 | 2022-07-05 2:42PM EST | 800.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 206 | 296.63% |
| SIVB221216C00840000 | 2021-12-31 3:56PM EST | 840.00 | 46.50 | 43.10 | 50.90 | 0.00 | - | 33 | 21 | 636.21% |
| SIVB221216C00860000 | 2021-10-19 1:36PM EST | 860.00 | 52.62 | 54.60 | 63.30 | 0.00 | - | - | 10 | 704.16% |
| SIVB221216C00880000 | 2021-12-27 11:51AM EST | 880.00 | 40.30 | 35.40 | 42.00 | 0.00 | - | - | 2 | 601.03% |
| SIVB221216C00900000 | 2021-12-27 11:51AM EST | 900.00 | 36.40 | 29.70 | 38.30 | 0.00 | - | 2 | 53 | 579.19% |
| SIVB221216C00940000 | 2022-01-04 10:40AM EST | 940.00 | 34.42 | 23.50 | 31.30 | 0.00 | - | 1 | 101 | 548.97% |
| SIVB221216C00960000 | 2022-01-04 10:40AM EST | 960.00 | 31.21 | 23.00 | 28.20 | 0.00 | - | 1 | 100 | 542.03% |
| SIVB221216C01000000 | 2021-11-08 12:48PM EST | 1,000.00 | 37.60 | 22.30 | 28.60 | 0.00 | - | 3 | 0 | 549.29% |
| SIVB221216C01120000 | 2021-12-03 11:30AM EST | 1,120.00 | 15.50 | 10.90 | 15.00 | 0.00 | - | 1 | 1 | 480.99% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB221216P00185000 | 2022-07-27 8:30AM EST | 185.00 | 2.45 | 0.00 | 2.10 | 0.00 | - | - | 2 | 55.44% |
| SIVB221216P00190000 | 2022-08-09 12:04PM EST | 190.00 | 2.35 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 61.13% |
| SIVB221216P00195000 | 2022-07-27 8:30AM EST | 195.00 | 3.10 | 0.00 | 2.40 | 0.00 | - | - | 1 | 54.38% |
| SIVB221216P00200000 | 2022-08-08 10:52AM EST | 200.00 | 1.60 | 0.75 | 2.10 | 0.00 | - | - | 13 | 43.82% |
| SIVB221216P00210000 | 2022-08-09 8:30AM EST | 210.00 | 1.95 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 29.57% |
| SIVB221216P00220000 | 2022-07-27 8:31AM EST | 220.00 | 5.20 | 1.00 | 4.80 | 0.00 | - | - | 7 | 19.03% |
| SIVB221216P00230000 | 2022-07-27 8:31AM EST | 230.00 | 6.30 | 0.30 | 4.10 | 0.00 | - | - | 1 | 0.00% |
| SIVB221216P00240000 | 2022-07-27 8:31AM EST | 240.00 | 7.50 | 0.10 | 4.80 | 0.00 | - | - | 3 | 0.00% |
| SIVB221216P00250000 | 2022-07-27 8:30AM EST | 250.00 | 8.60 | 0.70 | 5.30 | 0.00 | - | - | 4 | 0.00% |
| SIVB221216P00260000 | 2022-07-29 8:53AM EST | 260.00 | 7.80 | 1.70 | 5.80 | 0.00 | - | - | 1 | 0.00% |
| SIVB221216P00270000 | 2022-07-26 2:36PM EST | 270.00 | 13.00 | 2.10 | 6.70 | 0.00 | - | - | 8 | 0.00% |
| SIVB221216P00280000 | 2022-07-19 2:32PM EST | 280.00 | 10.10 | 3.10 | 7.60 | 0.00 | - | 190 | 239 | 0.00% |
| SIVB221216P00290000 | 2022-07-25 9:15AM EST | 290.00 | 15.70 | 3.40 | 8.10 | 0.00 | - | 2 | 105 | 0.00% |
| SIVB221216P00300000 | 2022-08-09 12:00PM EST | 300.00 | 10.20 | 4.80 | 9.00 | 0.00 | - | 5 | 86 | 0.00% |
| SIVB221216P00310000 | 2022-08-09 9:22AM EST | 310.00 | 11.90 | 5.30 | 9.70 | 0.00 | - | 1 | 10 | 0.00% |
| SIVB221216P00320000 | 2022-08-10 11:27AM EST | 320.00 | 8.50 | 7.10 | 9.80 | -5.50 | -39.29% | 2 | 63 | 0.00% |
| SIVB221216P00330000 | 2022-08-10 9:06AM EST | 330.00 | 12.00 | 8.10 | 10.90 | -4.00 | -25.00% | 1 | 22 | 0.00% |
| SIVB221216P00340000 | 2022-08-10 9:15AM EST | 340.00 | 13.20 | 10.10 | 14.70 | -5.10 | -27.87% | 1 | 29 | 0.00% |
| SIVB221216P00350000 | 2022-08-10 2:23PM EST | 350.00 | 13.21 | 12.30 | 15.10 | -7.49 | -36.18% | 1 | 28 | 0.00% |
| SIVB221216P00360000 | 2022-08-10 9:06AM EST | 360.00 | 17.70 | 13.40 | 16.50 | -5.70 | -24.36% | 1 | 63 | 0.00% |
| SIVB221216P00370000 | 2022-08-10 9:06AM EST | 370.00 | 20.10 | 16.00 | 21.00 | -6.90 | -25.56% | 1 | 16 | 0.00% |
| SIVB221216P00380000 | 2022-08-10 2:23PM EST | 380.00 | 19.61 | 17.50 | 21.70 | -10.69 | -35.28% | 1 | 14 | 0.00% |
| SIVB221216P00390000 | 2022-07-28 2:29PM EST | 390.00 | 44.10 | 21.60 | 23.60 | 0.00 | - | - | 98 | 0.00% |
| SIVB221216P00400000 | 2022-07-25 2:43PM EST | 400.00 | 48.20 | 24.40 | 27.20 | 0.00 | - | 1 | 449 | 0.00% |
| SIVB221216P00410000 | 2022-08-10 10:33AM EST | 410.00 | 26.85 | 25.70 | 29.40 | -26.75 | -49.91% | 1 | 42 | 0.00% |
| SIVB221216P00420000 | 2022-08-10 1:34PM EST | 420.00 | 32.65 | 30.30 | 36.20 | -35.55 | -52.13% | 12 | 54 | 0.00% |
| SIVB221216P00430000 | 2022-07-29 8:31AM EST | 430.00 | 66.40 | 33.40 | 38.10 | 0.00 | - | - | 33 | 0.00% |
| SIVB221216P00440000 | 2021-11-10 6:48AM EST | 440.00 | 44.00 | 15.20 | 22.70 | 0.00 | - | - | 1 | 0.00% |
| SIVB221216P00450000 | 2022-07-25 12:08PM EST | 450.00 | 78.50 | 41.80 | 45.10 | 0.00 | - | 1 | 64 | 0.00% |
| SIVB221216P00460000 | 2022-08-10 9:45AM EST | 460.00 | 51.10 | 47.00 | 50.30 | -16.50 | -24.41% | 1 | 24 | 0.00% |
| SIVB221216P00470000 | 2022-08-03 8:45AM EST | 470.00 | 80.00 | 51.80 | 55.60 | 0.00 | - | 5 | 14 | 0.00% |
| SIVB221216P00480000 | 2022-08-11 12:17PM EST | 480.00 | 58.50 | 58.10 | 60.40 | +58.50 | - | 1 | 116 | 0.00% |
| SIVB221216P00490000 | 2022-07-27 2:17PM EST | 490.00 | 116.90 | 62.70 | 66.90 | 0.00 | - | - | 42 | 0.00% |
| SIVB221216P00500000 | 2022-08-10 11:18AM EST | 500.00 | 67.20 | 68.00 | 74.00 | -75.10 | -52.78% | 2 | 87 | 0.00% |
| SIVB221216P00520000 | 2022-01-03 2:35PM EST | 520.00 | 35.20 | 32.20 | 38.80 | 0.00 | - | 2 | 9 | 0.00% |
| SIVB221216P00540000 | 2022-07-29 8:33AM EST | 540.00 | 151.10 | 95.10 | 101.60 | 0.00 | - | 1 | 23 | 0.00% |
| SIVB221216P00560000 | 2022-08-03 8:30AM EST | 560.00 | 159.50 | 110.40 | 116.50 | 0.00 | - | 1 | 15 | 0.00% |
| SIVB221216P00580000 | 2022-01-05 2:34PM EST | 580.00 | 49.70 | 49.90 | 53.90 | -5.20 | -9.47% | 1 | 2 | 0.00% |
| SIVB221216P00600000 | 2022-07-22 1:48PM EST | 600.00 | 244.20 | 144.40 | 152.60 | 0.00 | - | 1 | 46 | 0.00% |
| SIVB221216P00620000 | 2021-11-10 6:48AM EST | 620.00 | 72.20 | 60.50 | 66.90 | 0.00 | - | - | 1 | 0.00% |
| SIVB221216P00640000 | 2022-07-25 9:57AM EST | 640.00 | 252.10 | 180.80 | 189.30 | 0.00 | - | - | 7 | 0.00% |
| SIVB221216P00660000 | 2022-07-07 2:53PM EST | 660.00 | 239.60 | 239.60 | 250.00 | 0.00 | - | 25 | 5 | 0.00% |
| SIVB221216P00680000 | 2022-07-13 2:49PM EST | 680.00 | 274.50 | 219.90 | 228.50 | 0.00 | - | 11 | 10 | 0.00% |
| SIVB221216P00700000 | 2022-07-01 8:30AM EST | 700.00 | 306.70 | 281.00 | 290.90 | 0.00 | - | 23 | 2 | 0.00% |
| SIVB221216P00720000 | 2021-12-29 3:19PM EST | 720.00 | 116.50 | 113.50 | 121.50 | 0.00 | - | 24 | 107 | 0.00% |
| SIVB221216P00740000 | 2021-11-22 3:59PM EST | 740.00 | 100.10 | 134.20 | 142.20 | 0.00 | - | - | 1 | 0.00% |
| SIVB221216P00780000 | 2021-12-14 12:07PM EST | 780.00 | 166.70 | 151.60 | 159.80 | 0.00 | - | 10 | 2 | 0.00% |
| SIVB221216P00800000 | 2021-11-10 11:21AM EST | 800.00 | 137.25 | 158.60 | 165.60 | 0.00 | - | 1 | 50 | 0.00% |
| SIVB221216P00820000 | 2021-11-10 6:48AM EST | 820.00 | 284.60 | 171.60 | 179.40 | 0.00 | - | - | 2 | 0.00% |
| SIVB221216P00840000 | 2021-12-31 3:56PM EST | 840.00 | 199.90 | 194.10 | 202.00 | 0.00 | - | 31 | 20 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
