SBNY - Signature Bank

Other OTC - Other OTC Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBNY230616C000500002023-03-10 12:34PM EDT50.0045.800.004.800.00--10.00%
SBNY230616C000550002023-03-10 3:42PM EDT55.0030.900.004.800.00--80.00%
SBNY230616C000600002023-03-10 4:08PM EDT60.0024.900.004.800.00-12100.00%
SBNY230616C000650002023-03-10 4:24PM EDT65.0021.110.004.800.00--170.00%
SBNY230616C000700002023-03-28 10:04AM EDT70.000.100.000.050.00-181,475.00%
SBNY230616C000750002023-03-10 2:48PM EDT75.0018.000.004.800.00--260.00%
SBNY230616C000800002023-03-28 12:00PM EDT80.000.100.004.800.00-25280.00%
SBNY230616C000850002023-03-10 3:36PM EDT85.0013.900.004.800.00--360.00%
SBNY230616C000900002023-03-28 10:02AM EDT90.000.100.004.800.00-6950.00%
SBNY230616C000950002023-03-28 9:50AM EDT95.001.150.004.800.00-1470.00%
SBNY230616C001000002023-04-25 12:44PM EDT100.000.050.000.300.00-16250.00%
SBNY230616C001050002023-03-10 4:29PM EDT105.006.050.004.800.00-322590.00%
SBNY230616C001100002023-03-28 10:09AM EDT110.000.050.004.800.00-32730.00%
SBNY230616C001150002023-03-10 4:22PM EDT115.004.000.004.800.00-481620.00%
SBNY230616C001200002023-03-31 11:24AM EDT120.000.350.000.200.00-2452,450.00%
SBNY230616C001250002023-03-28 10:05AM EDT125.000.500.004.800.00-45690.00%
SBNY230616C001300002023-03-10 3:56PM EDT130.002.500.004.800.00-381550.00%
SBNY230616C001350002023-04-11 9:51AM EDT135.000.050.003.800.00-2790.00%
SBNY230616C001400002023-05-12 10:51AM EDT140.000.100.000.050.00-26691,550.00%
SBNY230616C001450002023-05-02 11:00AM EDT145.000.250.000.250.00-11770.00%
SBNY230616C001500002023-05-22 1:30PM EDT150.001.700.000.250.00-12810.00%
SBNY230616C001550002023-04-10 9:48AM EDT155.000.050.004.700.00-668460.00%
SBNY230616C001600002023-03-08 12:11PM EDT160.001.400.004.800.00-5520.00%
SBNY230616C001650002023-05-04 12:28PM EDT165.000.250.000.250.00-33600.00%
SBNY230616C001700002023-05-19 12:26PM EDT170.000.050.000.250.00-11000.00%
SBNY230616C001750002023-05-19 12:26PM EDT175.000.100.000.250.00-11860.00%
SBNY230616C001800002023-02-22 10:38AM EDT180.000.960.000.000.00-113450.00%
SBNY230616C001850002023-05-17 1:32PM EDT185.000.700.000.250.00-2270.00%
SBNY230616C001900002023-04-04 9:51AM EDT190.000.050.000.250.00-28690.00%
SBNY230616C001950002022-12-23 2:26PM EDT195.001.220.951.400.00-220.00%
SBNY230616C002000002023-03-28 12:23PM EDT200.000.050.000.050.00-5601,600.00%
SBNY230616C002100002022-11-11 4:10PM EDT210.005.000.701.300.00-1220.00%
SBNY230616C002200002023-02-02 12:35PM EDT220.000.950.002.250.00-2310.00%
SBNY230616C002300002023-03-28 10:30AM EDT230.000.050.004.800.00-10160.00%
SBNY230616C002400002023-03-28 10:30AM EDT240.000.050.000.050.00-301101,625.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBNY230616P000500002023-03-31 10:25AM EDT50.0049.5047.5052.400.00-101,900.00%
SBNY230616P000550002023-03-31 1:43PM EDT55.0054.4052.5057.400.00-201,900.00%
SBNY230616P000600002023-05-02 10:04AM EDT60.0057.6058.4061.400.00-101,375.00%
SBNY230616P000650002023-04-12 11:45AM EDT65.0062.4062.5067.400.00-201,925.00%
SBNY230616P000700002023-03-31 9:33AM EDT70.0068.8067.5072.400.00-101,925.00%
SBNY230616P000750002023-03-31 11:39AM EDT75.0074.6072.5077.400.00-101,950.00%
SBNY230616P000800002023-04-28 12:45PM EDT80.0079.9077.1082.100.00-130.00%
SBNY230616P000850002023-03-28 12:21PM EDT85.0084.7082.5087.400.00-3401,950.00%
SBNY230616P000900002023-04-20 12:27PM EDT90.0087.5088.4091.400.00-501,425.00%
SBNY230616P000950002023-03-30 10:21AM EDT95.0094.4092.6097.300.00-111,975.00%
SBNY230616P001000002023-04-04 10:52AM EDT100.0099.5097.50102.200.00-200.00%
SBNY230616P001050002023-03-29 12:07PM EDT105.00104.70102.60107.300.00-20101,975.00%
SBNY230616P001100002023-03-30 10:50AM EDT110.00109.40107.50112.400.00-302,000.00%
SBNY230616P001150002023-04-03 10:29AM EDT115.00113.00112.50117.200.00-100.00%
SBNY230616P001200002023-03-30 9:49AM EDT120.00119.70117.50122.400.00-202,000.00%
SBNY230616P001250002023-03-28 10:18AM EDT125.00124.30122.50127.400.00-302,000.00%
SBNY230616P001300002023-03-10 2:34PM EDT130.0062.50127.40132.300.00-200.00%
SBNY230616P001350002023-03-02 11:40AM EDT135.0030.87133.90135.700.00-660.00%
SBNY230616P001400002023-04-04 10:03AM EDT140.00139.00137.50142.200.00-200.00%
SBNY230616P001450002023-03-29 11:21AM EDT145.00142.70142.50147.400.00-202,025.00%
SBNY230616P001500002023-03-09 4:31PM EDT150.0060.70147.40152.300.00-1500.00%
SBNY230616P001550002023-03-09 4:32PM EDT155.0064.80152.40157.300.00-900.00%
SBNY230616P001600002023-03-10 3:28PM EDT160.0089.60157.40162.300.00-100.00%
SBNY230616P001650002023-02-08 11:47AM EDT165.0033.6081.0085.000.00-260.00%
SBNY230616P001700002022-11-01 11:41AM EDT170.0028.0036.4040.500.00-6140.00%
SBNY230616P001750002022-11-02 12:04PM EDT175.0034.9041.6045.900.00-1110.00%
SBNY230616P001900002022-12-05 2:35PM EDT190.0066.1670.7074.600.00-2680.00%
SBNY230616P002000002022-12-08 4:26PM EDT200.0080.7182.2085.000.00-1500.00%
SBNY230616P002200002023-01-05 10:30AM EDT220.00106.7079.2083.500.00-100.00%