Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.987,50 -154,81 (-0,26%)
Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHG240719C00065000 | 2024-06-14 11:30AM EDT | 65.00 | 35.40 | 34.90 | 37.00 | 0.00 | - | 2 | 9 | 92.58% |
| SCHG240719C00068000 | 2024-01-19 2:47PM EDT | 68.00 | 19.20 | 21.90 | 25.00 | 0.00 | - | 2 | 3 | 0.00% |
| SCHG240719C00070000 | 2024-06-21 11:14AM EDT | 70.00 | 30.77 | 29.90 | 31.80 | +2.97 | +10.68% | 8 | 4 | 74.02% |
| SCHG240719C00072000 | 2024-01-08 1:43PM EDT | 72.00 | 12.24 | 17.60 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| SCHG240719C00074000 | 2024-04-17 9:54AM EDT | 74.00 | 17.68 | 19.40 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| SCHG240719C00075000 | 2024-04-02 11:52AM EDT | 75.00 | 18.23 | 14.00 | 16.60 | 0.00 | - | 2 | 1 | 0.00% |
| SCHG240719C00076000 | 2024-06-18 12:45PM EDT | 76.00 | 25.72 | 23.60 | 26.00 | 0.00 | - | 14 | 0 | 57.03% |
| SCHG240719C00077000 | 2024-01-25 2:52PM EDT | 77.00 | 12.30 | 14.10 | 18.00 | 0.00 | - | 1 | 11 | 0.00% |
| SCHG240719C00079000 | 2023-12-15 1:59PM EDT | 79.00 | 7.31 | 6.10 | 9.80 | 0.00 | - | 1 | 1 | 0.00% |
| SCHG240719C00080000 | 2024-06-17 10:36AM EDT | 80.00 | 21.10 | 19.60 | 22.10 | 0.00 | - | 3 | 5 | 50.39% |
| SCHG240719C00081000 | 2024-05-03 11:14AM EDT | 81.00 | 11.45 | 12.00 | 15.60 | 0.00 | - | 1 | 5 | 0.00% |
| SCHG240719C00082000 | 2024-04-15 1:21PM EDT | 82.00 | 11.50 | 12.00 | 14.40 | 0.00 | - | 4 | 3 | 0.00% |
| SCHG240719C00083000 | 2024-06-18 12:40PM EDT | 83.00 | 19.20 | 16.40 | 19.40 | 0.00 | - | 5 | 106 | 76.05% |
| SCHG240719C00084000 | 2024-06-20 12:28PM EDT | 84.00 | 17.50 | 15.60 | 18.20 | 0.00 | - | 2 | 9 | 69.78% |
| SCHG240719C00085000 | 2024-06-14 10:53AM EDT | 85.00 | 15.82 | 14.40 | 17.40 | 0.00 | - | 1 | 3 | 69.68% |
| SCHG240719C00086000 | 2024-06-10 1:46PM EDT | 86.00 | 11.80 | 13.80 | 16.30 | 0.00 | - | 1 | 5 | 65.06% |
| SCHG240719C00087000 | 2024-06-13 11:28AM EDT | 87.00 | 13.60 | 12.40 | 15.20 | 0.00 | - | 4 | 4 | 60.47% |
| SCHG240719C00088000 | 2024-06-21 1:19PM EDT | 88.00 | 13.09 | 11.60 | 14.50 | +0.14 | +1.08% | 1 | 61 | 61.55% |
| SCHG240719C00089000 | 2024-04-02 9:44AM EDT | 89.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SCHG240719C00090000 | 2024-06-14 10:04AM EDT | 90.00 | 10.60 | 9.80 | 12.20 | 0.00 | - | 4 | 42 | 51.20% |
| SCHG240719C00091000 | 2024-06-10 2:05PM EDT | 91.00 | 6.10 | 8.80 | 11.10 | 0.00 | - | 2 | 42 | 46.78% |
| SCHG240719C00092000 | 2024-06-10 1:45PM EDT | 92.00 | 6.50 | 7.70 | 10.20 | 0.00 | - | - | 1 | 44.95% |
| SCHG240719C00093000 | 2024-06-21 10:48AM EDT | 93.00 | 7.97 | 6.90 | 9.40 | +7.97 | - | 19 | 0 | 44.17% |
| SCHG240719C00095000 | 2024-06-20 10:58AM EDT | 95.00 | 6.00 | 5.00 | 7.10 | 0.00 | - | 1 | 90 | 34.18% |
| SCHG240719C00096000 | 2024-06-17 3:57PM EDT | 96.00 | 5.85 | 4.20 | 6.20 | 0.00 | - | 1 | 2 | 31.98% |
| SCHG240719C00097000 | 2024-06-20 9:58AM EDT | 97.00 | 5.53 | 3.80 | 5.00 | 0.00 | - | 1 | 2 | 26.47% |
| SCHG240719C00098000 | 2024-06-21 11:58AM EDT | 98.00 | 4.40 | 3.20 | 4.10 | +1.10 | +33.33% | 2 | 1 | 24.02% |
| SCHG240719C00099000 | 2024-06-14 9:40AM EDT | 99.00 | 2.65 | 1.80 | 4.70 | 0.00 | - | 1 | 0 | 35.47% |
| SCHG240719C00100000 | 2024-06-21 2:04PM EDT | 100.00 | 2.20 | 1.75 | 2.65 | -0.30 | -12.00% | 41 | 94 | 21.44% |
| SCHG240719C00101000 | 2024-06-20 1:36PM EDT | 101.00 | 1.48 | 0.00 | 2.30 | 0.00 | - | 4 | 6 | 22.77% |
| SCHG240719C00102000 | 2024-06-14 9:46AM EDT | 102.00 | 1.56 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 30.93% |
| SCHG240719C00103000 | 2024-06-20 11:08AM EDT | 103.00 | 2.85 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 28.54% |
| SCHG240719C00104000 | 2024-06-20 10:15AM EDT | 104.00 | 0.74 | 0.00 | 0.95 | 0.00 | - | 3 | 7 | 20.28% |
| SCHG240719C00105000 | 2024-06-20 3:59PM EDT | 105.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 12 | 19.51% |
| SCHG240719C00110000 | 2024-06-17 9:30AM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 2 | 23.54% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHG240719P00060000 | 2023-11-30 12:04PM EDT | 60.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | - | 1 | 145.85% |
| SCHG240719P00065000 | 2024-02-02 11:51AM EDT | 65.00 | 0.40 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 143.31% |
| SCHG240719P00067000 | 2024-03-25 12:21PM EDT | 67.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 2 | 1 | 111.33% |
| SCHG240719P00070000 | 2024-05-29 10:26AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 53.52% |
| SCHG240719P00072000 | 2024-02-15 12:09PM EDT | 72.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 116.48% |
| SCHG240719P00075000 | 2024-01-19 2:27PM EDT | 75.00 | 0.50 | 0.20 | 3.80 | 0.00 | - | 10 | 11 | 106.01% |
| SCHG240719P00076000 | 2024-04-09 2:35PM EDT | 76.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 82.76% |
| SCHG240719P00077000 | 2024-05-09 11:59AM EDT | 77.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 4 | 3 | 78.71% |
| SCHG240719P00078000 | 2024-06-21 2:05PM EDT | 78.00 | 0.15 | 0.00 | 0.30 | +0.15 | - | 4 | 0 | 50.39% |
| SCHG240719P00079000 | 2023-12-04 10:30AM EDT | 79.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SCHG240719P00080000 | 2024-06-10 1:18PM EDT | 80.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 52.73% |
| SCHG240719P00081000 | 2024-03-25 2:09PM EDT | 81.00 | 0.65 | 0.25 | 1.90 | 0.00 | - | 1 | 1 | 69.73% |
| SCHG240719P00082000 | 2024-04-22 1:14PM EDT | 82.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHG240719P00084000 | 2024-04-19 2:48PM EDT | 84.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SCHG240719P00085000 | 2024-06-21 1:59PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 5 | 33.20% |
| SCHG240719P00086000 | 2024-05-01 12:57PM EDT | 86.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 62.21% |
| SCHG240719P00087000 | 2024-04-19 12:37PM EDT | 87.00 | 2.70 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 62.79% |
| SCHG240719P00088000 | 2024-05-30 3:49PM EDT | 88.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 4 | 13 | 35.69% |
| SCHG240719P00089000 | 2024-04-29 11:50AM EDT | 89.00 | 1.85 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 53.05% |
| SCHG240719P00090000 | 2024-05-31 10:56AM EDT | 90.00 | 0.47 | 0.00 | 1.95 | 0.00 | - | 1 | 13 | 55.88% |
| SCHG240719P00091000 | 2024-04-11 11:02AM EDT | 91.00 | 1.95 | 0.30 | 2.95 | 0.00 | - | 4 | 0 | 64.45% |
| SCHG240719P00092000 | 2024-05-31 10:56AM EDT | 92.00 | 0.86 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 45.70% |
| SCHG240719P00093000 | 2024-06-14 2:07PM EDT | 93.00 | 0.05 | 0.05 | 2.00 | 0.00 | - | - | 2 | 46.63% |
| SCHG240719P00094000 | 2024-05-30 10:00AM EDT | 94.00 | 1.25 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 41.00% |
| SCHG240719P00095000 | 2024-06-20 3:11PM EDT | 95.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 3 | 0 | 27.74% |
| SCHG240719P00096000 | 2024-06-17 3:01PM EDT | 96.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 10 | 10 | 35.84% |
| SCHG240719P00097000 | 2024-06-13 12:00PM EDT | 97.00 | 1.37 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 23.89% |
| SCHG240719P00100000 | 2024-06-21 3:21PM EDT | 100.00 | 1.22 | 0.90 | 1.65 | -9.58 | -88.70% | 2 | 0 | 17.82% |
