Mercados españoles abiertos en 8 hrs 5 min

Signature Bank (SBNY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
201,65-0,11 (-0,05%)
Al cierre: 04:00PM EDT
201,80 +0,15 (+0,07%)
Después del cierre: 06:40PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBNY220819C001100002022-03-24 9:34AM EDT110.00193.29148.90151.800.00--02,505.57%
SBNY220819C001300002022-07-19 9:36AM EDT130.0047.7069.1071.900.00--0288.28%
SBNY220819C001350002022-06-29 2:02PM EDT135.0052.1050.0052.900.00--10.00%
SBNY220819C001400002022-08-10 9:30AM EDT140.0051.5259.5062.800.00-33325.98%
SBNY220819C001450002022-08-10 9:30AM EDT145.0046.5754.5057.800.00-33300.20%
SBNY220819C001500002022-07-13 3:09PM EDT150.0041.4954.0057.500.00-50394.58%
SBNY220819C001550002022-07-19 10:53AM EDT155.0026.0044.4047.600.00--3239.55%
SBNY220819C001600002022-07-29 2:44PM EDT160.0028.8039.5042.900.00-13231.25%
SBNY220819C001650002022-01-19 10:30AM EDT165.00198.00173.60177.400.00--03,951.66%
SBNY220819C001700002022-07-29 11:23AM EDT170.0018.1729.5033.100.00-1058191.21%
SBNY220819C001750002022-08-15 3:54PM EDT175.0030.0024.5027.400.00-829139.26%
SBNY220819C001800002022-08-15 2:52PM EDT180.0025.3020.3022.500.00-2128121.78%
SBNY220819C001850002022-08-18 10:04AM EDT185.0014.9915.8017.10-0.61-3.91%7821683.79%
SBNY220819C001900002022-08-15 9:39AM EDT190.0015.0010.1012.800.00-220985.35%
SBNY220819C001950002022-08-18 3:59PM EDT195.006.825.508.10-3.78-35.66%73166.75%
SBNY220819C002000002022-08-18 3:59PM EDT200.002.771.454.10-3.56-56.24%1029054.10%
SBNY220819C002100002022-08-17 9:34AM EDT210.000.250.001.10-0.75-75.00%17650.68%
SBNY220819C002200002022-08-15 9:53AM EDT220.000.400.000.900.00-111982.72%
SBNY220819C002300002022-08-17 10:53AM EDT230.000.100.000.050.00-129871.88%
SBNY220819C002400002022-08-10 10:03AM EDT240.000.550.000.000.00-227350.00%
SBNY220819C002500002022-08-08 9:43AM EDT250.000.020.000.050.00-4236110.94%
SBNY220819C002600002022-06-23 12:28PM EDT260.001.100.000.900.00-128189.94%
SBNY220819C002700002022-07-07 12:59PM EDT270.000.830.001.500.00-1244233.11%
SBNY220819C002800002022-05-13 11:11AM EDT280.005.051.052.000.00-27296.00%
SBNY220819C002900002022-07-15 3:55PM EDT290.000.400.000.300.00-119215.43%
SBNY220819C003000002022-05-23 3:47PM EDT300.001.400.002.450.00-36325.78%
SBNY220819C003100002022-08-12 3:59PM EDT310.000.300.001.050.00-413297.27%
SBNY220819C003200002022-04-20 11:57AM EDT320.0017.500.002.800.00-1107375.10%
SBNY220819C003300002022-05-06 9:36AM EDT330.004.310.002.600.00-1019388.18%
SBNY220819C003400002022-05-02 9:38AM EDT340.002.800.000.000.00-51450.00%
SBNY220819C003500002022-07-15 3:53PM EDT350.000.190.000.000.00-51650.00%
SBNY220819C003600002022-06-14 11:22AM EDT360.000.380.002.150.00-18424.81%
SBNY220819C003700002022-07-22 11:39AM EDT370.000.100.001.400.00-100113410.16%
SBNY220819C003800002022-07-15 3:51PM EDT380.000.050.001.050.00-194406.45%
SBNY220819C003900002022-06-14 12:50PM EDT390.000.200.002.150.00-823469.82%
SBNY220819C004000002022-05-27 11:23AM EDT400.000.200.002.200.00-175485.74%
SBNY220819C004100002022-04-25 1:50PM EDT410.000.050.002.250.00-10501.17%
SBNY220819C004300002022-06-14 1:03PM EDT430.000.050.002.150.00-218523.24%
SBNY220819C004400002022-05-10 11:11AM EDT440.001.302.852.200.00-41623.63%
SBNY220819C004500002021-11-08 1:00PM EDT450.008.806.107.900.00--1800.24%
SBNY220819C004700002021-12-01 11:50AM EDT470.006.906.006.900.00--1811.72%
SBNY220819C005200002022-06-21 9:58AM EDT520.000.050.000.000.00-1650.00%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBNY220819P000850002022-08-16 12:12PM EDT85.000.010.000.000.00-18393250.00%
SBNY220819P000900002022-08-04 10:02AM EDT90.000.050.000.200.00-89443.75%
SBNY220819P000950002022-08-17 11:42AM EDT95.000.010.000.000.00-4219650.00%
SBNY220819P001000002022-08-04 9:59AM EDT100.000.050.002.150.00-24559.38%
SBNY220819P001050002022-07-11 10:56AM EDT105.000.450.000.850.00--4445.31%
SBNY220819P001100002022-07-19 10:40AM EDT110.000.300.002.150.00-111492.58%
SBNY220819P001150002022-08-08 10:58AM EDT115.000.050.000.100.00-4065293.75%
SBNY220819P001200002022-08-17 11:48AM EDT120.000.010.000.050.00-3091253.13%
SBNY220819P001250002022-07-19 3:46PM EDT125.000.720.000.500.00--6310.94%
SBNY220819P001300002022-08-08 2:15PM EDT130.000.110.000.500.00-160288.28%
SBNY220819P001350002022-08-10 11:48AM EDT135.000.100.000.100.00-1216215.63%
SBNY220819P001400002022-08-12 12:18PM EDT140.000.050.001.050.00-3089277.93%
SBNY220819P001450002022-08-16 1:03PM EDT145.000.070.000.850.00-369245.31%
SBNY220819P001500002022-08-18 3:31PM EDT150.000.010.000.05-0.04-80.00%11,705151.56%
SBNY220819P001550002022-08-15 3:07PM EDT155.000.050.000.550.00-296187.70%
SBNY220819P001600002022-08-18 1:52PM EDT160.000.050.000.550.00-1527168.16%
SBNY220819P001650002022-08-16 1:03PM EDT165.000.120.002.150.00-351199.27%
SBNY220819P001700002022-08-16 12:04PM EDT170.000.050.001.900.00-11275170.61%
SBNY220819P001750002022-08-16 12:04PM EDT175.000.050.000.750.00-2237118.95%
SBNY220819P001800002022-08-17 9:30AM EDT180.000.100.000.900.00-10191103.81%
SBNY220819P001850002022-08-10 3:57PM EDT185.001.650.000.550.00-1514374.80%
SBNY220819P001900002022-08-17 9:30AM EDT190.000.480.050.900.00-1023864.45%
SBNY220819P001950002022-08-15 11:49AM EDT195.001.050.051.050.00-357357.81%
SBNY220819P002000002022-08-17 11:43AM EDT200.002.600.502.950.00-212262.70%
SBNY220819P002100002022-07-13 10:14AM EDT210.0031.005.907.500.00-1420.00%
SBNY220819P002200002022-08-16 9:33AM EDT220.0015.8017.1019.700.00-326155.08%
SBNY220819P002300002022-07-19 9:30AM EDT230.0050.660.000.000.00-71480.00%
SBNY220819P002400002022-08-11 11:57AM EDT240.0037.6037.0040.500.00-121137.60%
SBNY220819P002500002022-06-13 9:30AM EDT250.0068.000.000.000.00-170.00%
SBNY220819P002600002022-08-12 10:01AM EDT260.0057.5057.0060.500.00-200185.94%
SBNY220819P002700002022-07-21 10:56AM EDT270.0085.4067.0070.500.00-10208.01%
SBNY220819P002800002022-08-18 1:54PM EDT280.0079.5077.7080.10+1.70+2.19%10210241.41%
SBNY220819P002900002022-06-21 12:20PM EDT290.00112.95106.50111.100.00-111753.27%
SBNY220819P003000002022-08-01 11:49AM EDT300.00116.7597.70100.600.00-30300.20%
SBNY220819P003100002022-03-22 9:49AM EDT310.0028.8042.8046.100.00-440.00%
SBNY220819P003200002022-06-22 10:36AM EDT320.00145.00140.00144.400.00-30902.49%
SBNY220819P003300002022-03-29 12:20PM EDT330.0040.0081.0084.200.00-3110.00%
SBNY220819P003400002022-02-25 3:44PM EDT340.0035.3050.1054.300.00-10100.00%
SBNY220819P003500002022-03-24 2:15PM EDT350.0060.5792.5095.700.00--10.00%
SBNY220819P003600002022-03-31 12:35PM EDT360.0069.47117.20121.500.00-110.00%
SBNY220819P003700002021-10-26 9:35AM EDT370.0079.0069.0072.400.00--00.00%
SBNY220819P004000002022-02-14 3:26PM EDT400.0087.6091.7095.500.00--00.00%
SBNY220819P004100002022-02-15 10:35AM EDT410.0083.50103.90108.000.00--00.00%
SBNY220819P004300002022-02-07 1:08AM EDT430.00123.40147.50157.000.00--10.00%
SBNY220819P004400002021-10-29 12:32PM EDT440.00146.20123.80126.700.00-100.00%
SBNY220819P004500002022-04-07 10:33AM EDT450.00182.75213.10216.800.00-100.00%