Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
26.078,56 +601,24 (+2,36%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:00PM EDT
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230421C00140000 | 2023-03-09 4:59PM EDT | 140.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 707 | 25.00% |
| SIVB230421C00145000 | 2023-03-09 4:46PM EDT | 145.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 79 | 25.00% |
| SIVB230421C00150000 | 2023-03-09 4:55PM EDT | 150.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | - | 107 | 25.00% |
| SIVB230421C00155000 | 2023-03-09 4:59PM EDT | 155.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 49 | 25.00% |
| SIVB230421C00160000 | 2023-03-09 4:57PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 184 | 25.00% |
| SIVB230421C00165000 | 2023-03-09 4:33PM EDT | 165.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 159 | 25.00% |
| SIVB230421C00170000 | 2023-03-09 4:37PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 156 | 25.00% |
| SIVB230421C00175000 | 2023-03-09 4:52PM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 94 | 50.00% |
| SIVB230421C00180000 | 2023-03-09 4:59PM EDT | 180.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 200 | 50.00% |
| SIVB230421C00185000 | 2023-03-09 4:44PM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 128 | 50.00% |
| SIVB230421C00190000 | 2023-03-09 4:01PM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| SIVB230421C00195000 | 2023-03-09 4:30PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 129 | 50.00% |
| SIVB230421C00200000 | 2023-03-09 4:59PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 3,658 | 50.00% |
| SIVB230421C00210000 | 2023-03-09 4:59PM EDT | 210.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | - | 167 | 50.00% |
| SIVB230421C00220000 | 2023-03-09 4:59PM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 762 | 50.00% |
| SIVB230421C00230000 | 2023-03-09 4:45PM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| SIVB230421C00240000 | 2023-03-09 3:59PM EDT | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SIVB230421C00250000 | 2023-03-09 4:56PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 125 | 78 | 50.00% |
| SIVB230421C00260000 | 2023-03-09 4:38PM EDT | 260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 55 | 40 | 50.00% |
| SIVB230421C00270000 | 2023-03-09 4:57PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 259 | 407 | 50.00% |
| SIVB230421C00280000 | 2023-03-09 4:37PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 419 | 50.00% |
| SIVB230421C00290000 | 2023-03-09 4:53PM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 133 | 139 | 50.00% |
| SIVB230421C00300000 | 2023-03-09 4:43PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 55 | 49 | 50.00% |
| SIVB230421C00310000 | 2023-03-09 4:45PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| SIVB230421C00320000 | 2023-03-09 4:59PM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| SIVB230421C00330000 | 2023-03-09 3:25PM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 87 | 98 | 50.00% |
| SIVB230421C00340000 | 2023-03-09 4:45PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 126 | 38 | 50.00% |
| SIVB230421C00350000 | 2023-03-09 4:54PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 289 | 288 | 50.00% |
| SIVB230421C00360000 | 2023-03-09 1:50PM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| SIVB230421C00370000 | 2023-03-09 10:42AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| SIVB230421C00380000 | 2023-03-09 10:45AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| SIVB230421C00390000 | 2023-03-09 2:51PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 50.00% |
| SIVB230421C00400000 | 2023-03-09 4:40PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SIVB230421C00410000 | 2023-02-27 1:01PM EDT | 410.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| SIVB230421C00450000 | 2023-03-09 4:37PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| SIVB230421C00460000 | 2023-03-07 11:48AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SIVB230421C00470000 | 2023-03-07 12:44PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| SIVB230421C00480000 | 2023-03-09 4:55PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 72 | 50.00% |
| SIVB230421C00490000 | 2023-03-09 4:47PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 52 | 50.00% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230421P00140000 | 2023-03-09 4:56PM EDT | 140.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 518 | 0.00% |
| SIVB230421P00145000 | 2023-03-09 4:31PM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| SIVB230421P00150000 | 2023-03-09 4:59PM EDT | 150.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| SIVB230421P00155000 | 2023-03-09 3:15PM EDT | 155.00 | 43.22 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SIVB230421P00160000 | 2023-03-09 3:54PM EDT | 160.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 493 | 10 | 0.00% |
| SIVB230421P00165000 | 2023-03-09 1:14PM EDT | 165.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SIVB230421P00170000 | 2023-03-09 2:43PM EDT | 170.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SIVB230421P00175000 | 2023-03-09 3:26PM EDT | 175.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230421P00180000 | 2023-03-09 3:04PM EDT | 180.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SIVB230421P00185000 | 2023-03-09 3:12PM EDT | 185.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230421P00190000 | 2023-03-09 12:15PM EDT | 190.00 | 38.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SIVB230421P00195000 | 2023-02-24 3:42PM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230421P00200000 | 2023-03-09 3:39PM EDT | 200.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 342 | 11 | 0.00% |
| SIVB230421P00210000 | 2023-03-09 12:54PM EDT | 210.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SIVB230421P00220000 | 2023-03-09 2:18PM EDT | 220.00 | 79.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIVB230421P00230000 | 2023-03-09 11:12AM EDT | 230.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SIVB230421P00240000 | 2023-03-09 2:42PM EDT | 240.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230421P00250000 | 2023-03-09 3:40PM EDT | 250.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 333 | 2 | 0.00% |
| SIVB230421P00260000 | 2023-03-09 3:57PM EDT | 260.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 136 | 6 | 0.00% |
| SIVB230421P00270000 | 2023-03-09 1:03PM EDT | 270.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | 40 | 3 | 0.00% |
| SIVB230421P00280000 | 2023-03-07 4:41PM EDT | 280.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SIVB230421P00290000 | 2023-03-09 3:54PM EDT | 290.00 | 186.30 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SIVB230421P00300000 | 2023-02-28 11:59AM EDT | 300.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIVB230421P00310000 | 2023-03-09 3:54PM EDT | 310.00 | 206.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SIVB230421P00320000 | 2023-03-02 1:06PM EDT | 320.00 | 52.88 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SIVB230421P00330000 | 2023-03-03 3:32PM EDT | 330.00 | 51.32 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SIVB230421P00340000 | 2023-02-22 3:42PM EDT | 340.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230421P00350000 | 2023-02-02 11:49AM EDT | 350.00 | 32.60 | 66.90 | 72.20 | 0.00 | - | - | 2 | 0.00% |
| SIVB230421P00360000 | 2023-02-02 11:48AM EDT | 360.00 | 38.00 | 75.30 | 81.40 | 0.00 | - | - | 1 | 0.00% |
