Deutsche Märkte geschlossen
DAX
13.544,52 -152,89 (-1,12%) Euro Stoxx 50
3.730,32 -47,06 (-1,25%) Dow Jones 30
33.706,74 -292,30 (-0,86%) Gold
1.760,30 -10,90 (-0,62%) EUR/USD
1,0044 -0,0048 (-0,47%) BTC-EUR
21.076,77 -1.935,56 (-8,41%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220916C00350000 | 2022-08-03 11:47AM EDT | 350.00 | 70.00 | 83.60 | 92.00 | 0.00 | - | 5 | 5 | 57.40% |
| SIVB220916C00360000 | 2022-08-03 3:48PM EDT | 360.00 | 64.46 | 74.70 | 82.60 | 0.00 | - | 1 | 0 | 55.99% |
| SIVB220916C00370000 | 2022-08-08 2:37PM EDT | 370.00 | 53.58 | 65.30 | 73.10 | 0.00 | - | 1 | 2 | 52.33% |
| SIVB220916C00380000 | 2022-08-19 2:22PM EDT | 380.00 | 58.02 | 56.10 | 64.60 | +11.48 | +24.67% | 1 | 9 | 50.41% |
| SIVB220916C00390000 | 2022-08-08 9:43AM EDT | 390.00 | 42.38 | 48.30 | 56.40 | 0.00 | - | 1 | 20 | 50.14% |
| SIVB220916C00400000 | 2022-08-19 2:22PM EDT | 400.00 | 41.40 | 40.40 | 47.80 | +13.20 | +46.81% | 1 | 22 | 57.33% |
| SIVB220916C00410000 | 2022-08-08 9:43AM EDT | 410.00 | 29.38 | 35.70 | 40.20 | 0.00 | - | 1 | 10 | 54.71% |
| SIVB220916C00420000 | 2022-08-05 3:29PM EDT | 420.00 | 22.06 | 28.10 | 32.10 | 0.00 | - | 1 | 19 | 50.00% |
| SIVB220916C00430000 | 2022-08-19 3:26PM EDT | 430.00 | 22.96 | 21.80 | 25.90 | -19.06 | -45.36% | 9 | 70 | 48.36% |
| SIVB220916C00440000 | 2022-08-19 3:59PM EDT | 440.00 | 18.50 | 14.00 | 20.60 | -17.25 | -48.25% | 9 | 15 | 47.24% |
| SIVB220916C00450000 | 2022-08-16 2:50PM EDT | 450.00 | 38.18 | 11.80 | 16.10 | 0.00 | - | 1 | 27 | 46.36% |
| SIVB220916C00460000 | 2022-08-19 3:33PM EDT | 460.00 | 10.20 | 8.80 | 12.40 | -8.80 | -46.32% | 2 | 32 | 45.74% |
| SIVB220916C00470000 | 2022-08-17 11:58AM EDT | 470.00 | 8.60 | 5.80 | 9.40 | -7.15 | -45.40% | 3 | 44 | 45.26% |
| SIVB220916C00480000 | 2022-08-19 12:02PM EDT | 480.00 | 5.27 | 4.10 | 5.60 | -5.28 | -50.05% | 15 | 20 | 40.96% |
| SIVB220916C00490000 | 2022-08-19 9:50AM EDT | 490.00 | 3.90 | 1.45 | 4.90 | -3.65 | -48.34% | 6 | 27 | 43.81% |
| SIVB220916C00500000 | 2022-08-19 3:32PM EDT | 500.00 | 1.90 | 1.90 | 6.20 | -5.49 | -74.29% | 79 | 57 | 52.55% |
| SIVB220916C00510000 | 2022-08-18 11:03AM EDT | 510.00 | 4.03 | 0.50 | 5.00 | 0.00 | - | 36 | 63 | 53.16% |
| SIVB220916C00520000 | 2022-08-18 9:31AM EDT | 520.00 | 3.50 | 0.05 | 4.70 | 0.00 | - | 1 | 23 | 56.29% |
| SIVB220916C00530000 | 2022-08-19 10:10AM EDT | 530.00 | 2.50 | 0.30 | 2.85 | -2.20 | -46.81% | 2 | 5 | 52.56% |
| SIVB220916C00540000 | 2022-08-11 12:05PM EDT | 540.00 | 2.60 | 0.00 | 4.20 | 0.00 | - | - | 1 | 52.20% |
| SIVB220916C00550000 | 2022-08-15 12:52PM EDT | 550.00 | 0.88 | 0.05 | 4.70 | 0.00 | - | - | 5 | 57.07% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB220916P00185000 | 2022-07-28 2:28PM EDT | 185.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 4 | 120.22% |
| SIVB220916P00190000 | 2022-07-25 9:57AM EDT | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 174.59% |
| SIVB220916P00200000 | 2022-08-16 11:37AM EDT | 200.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 18 | 27 | 116.60% |
| SIVB220916P00210000 | 2022-08-18 12:20PM EDT | 210.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| SIVB220916P00220000 | 2022-08-17 9:52AM EDT | 220.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 103.32% |
| SIVB220916P00230000 | 2022-08-19 9:36AM EDT | 230.00 | 0.45 | 0.00 | 0.50 | +0.35 | +350.00% | 1 | 121 | 97.17% |
| SIVB220916P00240000 | 2022-08-17 9:30AM EDT | 240.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.57% |
| SIVB220916P00250000 | 2022-08-17 9:30AM EDT | 250.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 122.83% |
| SIVB220916P00260000 | 2022-08-17 9:30AM EDT | 260.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 81.84% |
| SIVB220916P00270000 | 2022-08-17 9:30AM EDT | 270.00 | 0.45 | - | 4.50 | 0.00 | - | - | - | 125.01% |
| SIVB220916P00280000 | 2022-08-17 9:30AM EDT | 280.00 | 0.50 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 92.65% |
| SIVB220916P00290000 | 2022-08-17 9:30AM EDT | 290.00 | 0.60 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 86.89% |
| SIVB220916P00300000 | 2022-08-17 9:30AM EDT | 300.00 | 0.65 | 0.00 | 3.30 | 0.00 | - | 1 | 18 | 81.25% |
| SIVB220916P00310000 | 2022-08-18 9:42AM EDT | 310.00 | 0.95 | 0.00 | 3.40 | 0.00 | - | 1 | 17 | 75.70% |
| SIVB220916P00320000 | 2022-08-12 9:31AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| SIVB220916P00330000 | 2022-08-05 10:40AM EDT | 330.00 | 3.20 | 0.10 | 4.80 | 0.00 | - | 50 | 81 | 69.56% |
| SIVB220916P00340000 | 2022-08-19 1:31PM EDT | 340.00 | 1.50 | 1.00 | 4.70 | -0.29 | -16.20% | 2 | 36 | 66.00% |
| SIVB220916P00350000 | 2022-08-19 2:40PM EDT | 350.00 | 2.30 | 0.00 | 4.80 | +0.05 | +2.22% | 40 | 39 | 57.35% |
| SIVB220916P00360000 | 2022-08-19 1:09PM EDT | 360.00 | 2.80 | 1.65 | 3.10 | +0.70 | +33.33% | 3 | 69 | 51.40% |
| SIVB220916P00370000 | 2022-08-15 2:59PM EDT | 370.00 | 2.35 | 1.30 | 5.10 | 0.00 | - | 15 | 37 | 57.51% |
| SIVB220916P00380000 | 2022-08-12 3:26PM EDT | 380.00 | 3.10 | 2.45 | 5.80 | 0.00 | - | 6 | 23 | 53.36% |
| SIVB220916P00390000 | 2022-08-19 3:21PM EDT | 390.00 | 5.50 | 5.00 | 9.50 | +1.50 | +37.50% | 1 | 25 | 51.02% |
| SIVB220916P00400000 | 2022-08-19 3:56PM EDT | 400.00 | 8.20 | 6.40 | 10.20 | +3.60 | +78.26% | 8 | 34 | 51.71% |
| SIVB220916P00410000 | 2022-08-19 1:51PM EDT | 410.00 | 11.43 | 5.80 | 11.90 | +6.03 | +111.67% | 4 | 55 | 47.88% |
| SIVB220916P00420000 | 2022-08-19 11:42AM EDT | 420.00 | 14.43 | 11.10 | 15.50 | +7.23 | +100.42% | 10 | 36 | 47.35% |
| SIVB220916P00430000 | 2022-08-19 2:51PM EDT | 430.00 | 18.02 | 13.00 | 19.40 | +8.42 | +87.71% | 11 | 25 | 46.03% |
| SIVB220916P00440000 | 2022-08-19 3:24PM EDT | 440.00 | 21.54 | 19.90 | 23.90 | +9.24 | +75.12% | 12 | 77 | 44.52% |
| SIVB220916P00450000 | 2022-08-19 2:27PM EDT | 450.00 | 30.00 | 25.70 | 29.60 | +14.50 | +93.55% | 4 | 20 | 44.01% |
| SIVB220916P00460000 | 2022-08-16 2:19PM EDT | 460.00 | 14.40 | 32.10 | 37.60 | 0.00 | - | 6 | 21 | 47.06% |
| SIVB220916P00470000 | 2022-08-17 10:14AM EDT | 470.00 | 24.60 | 37.00 | 44.10 | 0.00 | - | 1 | 2 | 45.49% |
| SIVB220916P00480000 | 2022-08-16 3:21PM EDT | 480.00 | 23.95 | 44.50 | 52.10 | 0.00 | - | 11 | 11 | 46.17% |
| SIVB220916P00560000 | 2022-07-15 3:38PM EDT | 560.00 | 151.53 | 92.80 | 100.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
