Deutsche Märkte geschlossen

SVB Financial Group (SIVB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
217,96+0,44 (+0,20%)
Ab 02:33PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221216C002800002021-11-10 6:48AM EST280.00369.74421.00431.000.00-110.00%
SIVB221216C003500002022-08-03 1:28PM EST350.0091.18119.50127.800.00-43847.03%
SIVB221216C003600002022-07-27 2:49PM EST360.0059.80112.00116.900.00--638795.97%
SIVB221216C003700002022-07-25 12:54PM EST370.0057.36103.10110.600.00--2757.29%
SIVB221216C003800002022-08-10 8:38AM EST380.0079.0195.60103.40+11.01+16.19%23721.63%
SIVB221216C003900002022-07-25 12:54PM EST390.0048.4689.5093.400.00--121683.31%
SIVB221216C004000002022-08-03 9:47AM EST400.0054.4081.5086.300.00-2579648.86%
SIVB221216C004100002022-08-10 9:39AM EST410.0072.0074.1082.30+20.50+39.81%1133625.01%
SIVB221216C004200002022-08-03 8:31AM EST420.0041.9067.7073.700.00-11591.97%
SIVB221216C004300002022-08-09 9:22AM EST430.0039.7061.7067.300.00-14566.01%
SIVB221216C004400002022-08-04 8:30AM EST440.0038.1055.7064.200.00--3548.60%
SIVB221216C004500002022-08-11 10:33AM EST450.0053.0051.5055.90+19.10+56.34%185522.24%
SIVB221216C004600002022-08-04 8:30AM EST460.0030.1045.0051.900.00--20500.78%
SIVB221216C004700002022-08-10 9:59AM EST470.0044.5041.6046.40+17.90+67.29%29483.11%
SIVB221216C004800002022-08-10 1:42PM EST480.0039.7037.6041.90+15.52+64.19%1111466.03%
SIVB221216C004900002022-08-10 11:38AM EST490.0040.0032.8038.00+19.50+95.12%-6447.85%
SIVB221216C005000002022-08-10 11:39AM EST500.0036.0029.4033.60+19.87+123.19%354431.43%
SIVB221216C005200002022-08-10 11:12AM EST520.0028.9023.0027.60+16.50+133.06%1167405.48%
SIVB221216C005400002022-08-10 10:31AM EST540.0021.0017.3022.10+21.00--67380.04%
SIVB221216C005600002022-08-10 12:48PM EST560.0016.3013.5016.30+8.60+111.69%154356.01%
SIVB221216C005800002021-11-10 6:48AM EST580.0089.00172.60179.400.00-141,392.68%
SIVB221216C006000002022-07-29 9:24AM EST600.003.007.2011.200.00-2123326.07%
SIVB221216C006200002022-07-26 8:30AM EST620.001.303.907.900.00-119300.27%
SIVB221216C006400002022-08-05 9:37AM EST640.002.503.905.600.00-118292.90%
SIVB221216C006600002022-07-26 8:30AM EST660.000.700.655.100.00-1314271.63%
SIVB221216C006800002021-12-27 10:26AM EST680.00105.2998.60106.100.00-515881.89%
SIVB221216C007000002022-07-05 10:15AM EST700.002.250.004.800.00-27273.58%
SIVB221216C007200002022-01-05 2:38PM EST720.0092.2081.1088.10+3.70+4.18%121798.35%
SIVB221216C007400002022-01-04 3:55PM EST740.0091.8074.5081.200.00-119769.03%
SIVB221216C007600002021-11-30 2:59PM EST760.0080.0069.8075.700.00-14748.45%
SIVB221216C007800002022-01-05 3:32PM EST780.0064.9558.7067.30-0.75-1.14%126703.72%
SIVB221216C008000002022-07-05 2:42PM EST800.000.750.004.800.00-1206296.63%
SIVB221216C008400002021-12-31 3:56PM EST840.0046.5043.1050.900.00-3321636.21%
SIVB221216C008600002021-10-19 1:36PM EST860.0052.6254.6063.300.00--10704.16%
SIVB221216C008800002021-12-27 11:51AM EST880.0040.3035.4042.000.00--2601.03%
SIVB221216C009000002021-12-27 11:51AM EST900.0036.4029.7038.300.00-253579.19%
SIVB221216C009400002022-01-04 10:40AM EST940.0034.4223.5031.300.00-1101548.97%
SIVB221216C009600002022-01-04 10:40AM EST960.0031.2123.0028.200.00-1100542.03%
SIVB221216C010000002021-11-08 12:48PM EST1,000.0037.6022.3028.600.00-30549.29%
SIVB221216C011200002021-12-03 11:30AM EST1,120.0015.5010.9015.000.00-11480.99%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SIVB221216P001850002022-07-27 8:30AM EST185.002.450.002.100.00--255.44%
SIVB221216P001900002022-08-09 12:04PM EST190.002.350.002.250.00-1261.13%
SIVB221216P001950002022-07-27 8:30AM EST195.003.100.002.400.00--154.38%
SIVB221216P002000002022-08-08 10:52AM EST200.001.600.752.100.00--1343.82%
SIVB221216P002100002022-08-09 8:30AM EST210.001.950.002.500.00-1129.57%
SIVB221216P002200002022-07-27 8:31AM EST220.005.201.004.800.00--719.03%
SIVB221216P002300002022-07-27 8:31AM EST230.006.300.304.100.00--10.00%
SIVB221216P002400002022-07-27 8:31AM EST240.007.500.104.800.00--30.00%
SIVB221216P002500002022-07-27 8:30AM EST250.008.600.705.300.00--40.00%
SIVB221216P002600002022-07-29 8:53AM EST260.007.801.705.800.00--10.00%
SIVB221216P002700002022-07-26 2:36PM EST270.0013.002.106.700.00--80.00%
SIVB221216P002800002022-07-19 2:32PM EST280.0010.103.107.600.00-1902390.00%
SIVB221216P002900002022-07-25 9:15AM EST290.0015.703.408.100.00-21050.00%
SIVB221216P003000002022-08-09 12:00PM EST300.0010.204.809.000.00-5860.00%
SIVB221216P003100002022-08-09 9:22AM EST310.0011.905.309.700.00-1100.00%
SIVB221216P003200002022-08-10 11:27AM EST320.008.507.109.80-5.50-39.29%2630.00%
SIVB221216P003300002022-08-10 9:06AM EST330.0012.008.1010.90-4.00-25.00%1220.00%
SIVB221216P003400002022-08-10 9:15AM EST340.0013.2010.1014.70-5.10-27.87%1290.00%
SIVB221216P003500002022-08-10 2:23PM EST350.0013.2112.3015.10-7.49-36.18%1280.00%
SIVB221216P003600002022-08-10 9:06AM EST360.0017.7013.4016.50-5.70-24.36%1630.00%
SIVB221216P003700002022-08-10 9:06AM EST370.0020.1016.0021.00-6.90-25.56%1160.00%
SIVB221216P003800002022-08-10 2:23PM EST380.0019.6117.5021.70-10.69-35.28%1140.00%
SIVB221216P003900002022-07-28 2:29PM EST390.0044.1021.6023.600.00--980.00%
SIVB221216P004000002022-07-25 2:43PM EST400.0048.2024.4027.200.00-14490.00%
SIVB221216P004100002022-08-10 10:33AM EST410.0026.8525.7029.40-26.75-49.91%1420.00%
SIVB221216P004200002022-08-10 1:34PM EST420.0032.6530.3036.20-35.55-52.13%12540.00%
SIVB221216P004300002022-07-29 8:31AM EST430.0066.4033.4038.100.00--330.00%
SIVB221216P004400002021-11-10 6:48AM EST440.0044.0015.2022.700.00--10.00%
SIVB221216P004500002022-07-25 12:08PM EST450.0078.5041.8045.100.00-1640.00%
SIVB221216P004600002022-08-10 9:45AM EST460.0051.1047.0050.30-16.50-24.41%1240.00%
SIVB221216P004700002022-08-03 8:45AM EST470.0080.0051.8055.600.00-5140.00%
SIVB221216P004800002022-08-11 12:17PM EST480.0058.5058.1060.40+58.50-11160.00%
SIVB221216P004900002022-07-27 2:17PM EST490.00116.9062.7066.900.00--420.00%
SIVB221216P005000002022-08-10 11:18AM EST500.0067.2068.0074.00-75.10-52.78%2870.00%
SIVB221216P005200002022-01-03 2:35PM EST520.0035.2032.2038.800.00-290.00%
SIVB221216P005400002022-07-29 8:33AM EST540.00151.1095.10101.600.00-1230.00%
SIVB221216P005600002022-08-03 8:30AM EST560.00159.50110.40116.500.00-1150.00%
SIVB221216P005800002022-01-05 2:34PM EST580.0049.7049.9053.90-5.20-9.47%120.00%
SIVB221216P006000002022-07-22 1:48PM EST600.00244.20144.40152.600.00-1460.00%
SIVB221216P006200002021-11-10 6:48AM EST620.0072.2060.5066.900.00--10.00%
SIVB221216P006400002022-07-25 9:57AM EST640.00252.10180.80189.300.00--70.00%
SIVB221216P006600002022-07-07 2:53PM EST660.00239.60239.60250.000.00-2550.00%
SIVB221216P006800002022-07-13 2:49PM EST680.00274.50219.90228.500.00-11100.00%
SIVB221216P007000002022-07-01 8:30AM EST700.00306.70281.00290.900.00-2320.00%
SIVB221216P007200002021-12-29 3:19PM EST720.00116.50113.50121.500.00-241070.00%
SIVB221216P007400002021-11-22 3:59PM EST740.00100.10134.20142.200.00--10.00%
SIVB221216P007800002021-12-14 12:07PM EST780.00166.70151.60159.800.00-1020.00%
SIVB221216P008000002021-11-10 11:21AM EST800.00137.25158.60165.600.00-1500.00%
SIVB221216P008200002021-11-10 6:48AM EST820.00284.60171.60179.400.00--20.00%
SIVB221216P008400002021-12-31 3:56PM EST840.00199.90194.10202.000.00-31200.00%