SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SIVB200221C001100002019-09-13 10:31AM EST110.00118.5589.1093.600.00-160.00%
SIVB200221C001150002019-08-11 11:09PM EST115.0091.30104.10109.000.00--00.00%
SIVB200221C001200002020-02-11 3:21PM EST120.00143.90148.10152.900.00-40689.16%
SIVB200221C001400002019-10-27 11:12PM EST140.0073.3091.2095.200.00--10.00%
SIVB200221C001450002019-07-22 11:37AM EST145.0079.3451.1052.800.00--10.00%
SIVB200221C001500002020-01-03 1:55PM EST150.00100.70105.80109.200.00-140.00%
SIVB200221C001700002019-12-19 3:45PM EST170.0080.9086.3091.000.00-100.00%
SIVB200221C001750002020-01-17 10:52AM EST175.0082.4784.5087.800.00-2150.00%
SIVB200221C001800002020-02-07 3:12PM EST180.0077.4488.3092.700.00-20375.29%
SIVB200221C001850002019-12-20 3:51PM EST185.0067.8072.5077.400.00-400.00%
SIVB200221C001900002020-01-13 11:21AM EST190.0063.7573.3077.200.00-2100.00%
SIVB200221C001950002020-02-11 2:22PM EST195.0069.1173.3077.600.00-10310.55%
SIVB200221C002000002020-02-03 3:09PM EST200.0046.7068.8072.300.00-100278.91%
SIVB200221C002100002020-02-20 11:21AM EST210.0059.1059.5062.40+19.65+49.81%10159.96%
SIVB200221C002200002020-02-18 10:41AM EST220.0043.0849.0052.600.00-57096.88%
SIVB200221C002300002020-02-19 12:20PM EST230.0037.0038.8041.700.00-1760151.66%
SIVB200221C002400002020-02-20 1:38PM EST240.0029.1029.8031.50+5.30+22.27%40112.99%
SIVB200221C002500002020-02-20 3:11PM EST250.0020.4020.1021.30+3.60+21.43%12075.88%
SIVB200221C002600002020-02-20 3:54PM EST260.0010.9010.4011.40+3.40+45.33%44048.44%
SIVB200221C002700002020-02-20 3:54PM EST270.002.001.902.45+1.25+166.67%34025.44%
SIVB200221C002800002020-02-20 2:03PM EST280.000.230.000.50+0.18+360.00%3039.36%
SIVB200221C002900002020-02-18 1:08PM EST290.000.080.000.050.00-5042.97%
SIVB200221C003000002020-02-13 3:29PM EST300.000.050.000.050.00-2055.86%
SIVB200221C003100002020-02-03 12:44PM EST310.000.130.004.800.00-20165.19%
SIVB200221C003200002020-01-23 1:21PM EST320.000.100.000.000.00--050.00%
Options de ventepour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SIVB200221P001100002020-01-16 12:07PM EST110.000.100.000.100.00-1105442.19%
SIVB200221P001200002020-01-09 10:08AM EST120.000.050.000.650.00-142500.39%
SIVB200221P001300002019-11-18 10:59AM EST130.000.400.000.250.00-113402.34%
SIVB200221P001350002019-10-02 10:35AM EST135.003.400.351.300.00-1175501.37%
SIVB200221P001400002019-12-16 9:49AM EST140.000.200.000.250.00-330364.84%
SIVB200221P001450002020-01-13 3:58PM EST145.000.100.004.900.00-1025566.21%
SIVB200221P001500002020-01-09 12:37PM EST150.000.150.000.400.00-584349.61%
SIVB200221P001550002020-01-17 10:13AM EST155.000.050.000.000.00-113950.00%
SIVB200221P001600002019-11-27 10:43AM EST160.001.070.050.300.00-12309.38%
SIVB200221P001650002020-01-02 10:09AM EST165.000.250.000.250.00-30280.86%
SIVB200221P001700002020-01-10 11:15AM EST170.000.130.004.900.00-132443.16%
SIVB200221P001750002020-01-17 12:00PM EST175.000.080.000.000.00-106350.00%
SIVB200221P001800002020-02-05 12:34PM EST180.000.050.000.250.00-250235.94%
SIVB200221P001850002020-01-10 11:54AM EST185.000.780.104.800.00-19376.86%
SIVB200221P001900002020-02-04 12:46PM EST190.000.130.000.400.00-10221.09%
SIVB200221P001950002020-02-18 11:31AM EST195.000.160.004.800.00-30333.15%
SIVB200221P002000002020-02-14 11:46AM EST200.000.200.000.050.00-10150.00%
SIVB200221P002100002020-02-18 1:48PM EST210.000.060.004.800.00-70273.34%
SIVB200221P002200002020-02-14 12:10PM EST220.000.050.004.800.00-30234.86%
SIVB200221P002300002020-02-19 9:30AM EST230.000.050.104.800.00-70198.34%
SIVB200221P002400002020-02-18 2:18PM EST240.000.050.004.800.00-10159.50%
SIVB200221P002500002020-02-20 3:18PM EST250.000.050.000.10-0.09-64.29%16055.08%
SIVB200221P002600002020-02-20 12:12PM EST260.000.400.050.25-0.10-20.00%58038.09%
SIVB200221P002700002020-02-06 9:46AM EST270.0010.000.551.900.00-1028.47%
SIVB200221P002800002020-01-24 10:05AM EST280.0020.287.2012.000.00--078.25%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages