Deutsche Märkte geschlossen
DAX
12.209,48 +95,12 (+0,79%) Euro Stoxx 50
3.342,17 +23,97 (+0,72%) Dow Jones 30
29.320,27 +594,76 (+2,07%) Gold
1.699,70 +27,70 (+1,66%) EUR/USD
0,9821 +0,0020 (+0,21%) BTC-EUR
19.736,80 +96,18 (+0,49%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW221007C00067000 | 2022-09-29 10:16AM EDT | 67.00 | 5.15 | 5.95 | 6.20 | 0.00 | - | 5 | 2 | 55.47% |
| SCHW221007C00068000 | 2022-09-30 3:12PM EDT | 68.00 | 4.89 | 5.10 | 5.35 | 0.00 | - | 1 | 1 | 56.74% |
| SCHW221007C00069000 | 2022-09-30 12:24PM EDT | 69.00 | 4.30 | 4.25 | 4.40 | 0.00 | - | 24 | 76 | 53.03% |
| SCHW221007C00070000 | 2022-10-03 10:46AM EDT | 70.00 | 3.34 | 3.35 | 3.55 | +0.39 | +13.22% | 100 | 40 | 52.73% |
| SCHW221007C00071000 | 2022-10-03 10:57AM EDT | 71.00 | 2.70 | 2.50 | 2.76 | -0.06 | -2.17% | 2 | 142 | 49.56% |
| SCHW221007C00072000 | 2022-10-03 10:46AM EDT | 72.00 | 1.85 | 1.85 | 1.90 | +0.20 | +12.12% | 59 | 348 | 42.19% |
| SCHW221007C00073000 | 2022-10-03 11:25AM EDT | 73.00 | 1.42 | 1.32 | 1.34 | +0.38 | +36.54% | 37 | 585 | 41.31% |
| SCHW221007C00074000 | 2022-10-03 11:28AM EDT | 74.00 | 0.90 | 0.78 | 0.85 | -0.04 | -4.26% | 39 | 186 | 39.16% |
| SCHW221007C00075000 | 2022-10-03 11:39AM EDT | 75.00 | 0.50 | 0.46 | 0.51 | +0.11 | +28.21% | 71 | 1,460 | 37.94% |
| SCHW221007C00076000 | 2022-10-03 11:26AM EDT | 76.00 | 0.29 | 0.27 | 0.29 | +0.09 | +45.00% | 18 | 68 | 37.31% |
| SCHW221007C00077000 | 2022-10-03 10:02AM EDT | 77.00 | 0.15 | 0.11 | 0.14 | -0.10 | -40.00% | 8 | 117 | 35.94% |
| SCHW221007C00078000 | 2022-09-30 3:20PM EDT | 78.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 25 | 36.91% |
| SCHW221007C00079000 | 2022-09-30 2:02PM EDT | 79.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 24 | 35.16% |
| SCHW221007C00080000 | 2022-10-03 11:19AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 9 | 65 | 39.84% |
| SCHW221007C00081000 | 2022-09-27 10:28AM EDT | 81.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 4 | 112 | 44.14% |
| SCHW221007C00082000 | 2022-09-16 10:26AM EDT | 82.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 1 | 48.44% |
| SCHW221007C00083000 | 2022-09-28 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 133 | 50.00% |
| SCHW221007C00084000 | 2022-08-30 3:00PM EDT | 84.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 100 | 51.56% |
| SCHW221007C00085000 | 2022-09-09 9:30AM EDT | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 59.38% |
| SCHW221007C00086000 | 2022-09-15 10:48AM EDT | 86.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 59.38% |
| SCHW221007C00090000 | 2022-09-20 3:11PM EDT | 90.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 73.44% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW221007P00040000 | 2022-09-28 3:45PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 175.00% |
| SCHW221007P00055000 | 2022-09-15 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| SCHW221007P00060000 | 2022-09-28 10:28AM EDT | 60.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 62.50% |
| SCHW221007P00062000 | 2022-09-30 9:56AM EDT | 62.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 282 | 64.84% |
| SCHW221007P00063000 | 2022-09-12 10:21AM EDT | 63.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 51.56% |
| SCHW221007P00064000 | 2022-09-28 3:40PM EDT | 64.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 250 | 251 | 50.78% |
| SCHW221007P00065000 | 2022-10-03 9:49AM EDT | 65.00 | 0.05 | 0.03 | 0.04 | -0.13 | -72.22% | 2 | 462 | 50.39% |
| SCHW221007P00066000 | 2022-09-30 3:29PM EDT | 66.00 | 0.14 | 0.04 | 0.05 | 0.00 | - | 3 | 59 | 46.29% |
| SCHW221007P00067000 | 2022-09-29 11:58AM EDT | 67.00 | 0.10 | 0.07 | 0.08 | -0.24 | -70.59% | 1 | 77 | 44.14% |
| SCHW221007P00068000 | 2022-09-30 3:44PM EDT | 68.00 | 0.18 | 0.13 | 0.15 | -0.17 | -48.57% | 1 | 148 | 43.95% |
| SCHW221007P00069000 | 2022-10-03 10:06AM EDT | 69.00 | 0.29 | 0.21 | 0.25 | -0.22 | -43.14% | 13 | 226 | 42.77% |
| SCHW221007P00070000 | 2022-10-03 10:55AM EDT | 70.00 | 0.35 | 0.32 | 0.39 | -0.46 | -56.79% | 4 | 479 | 41.11% |
| SCHW221007P00071000 | 2022-09-30 3:59PM EDT | 71.00 | 1.15 | 0.53 | 0.59 | 0.00 | - | 40 | 372 | 39.26% |
| SCHW221007P00072000 | 2022-10-03 11:17AM EDT | 72.00 | 0.75 | 0.87 | 0.92 | -0.83 | -52.53% | 9 | 334 | 38.67% |
| SCHW221007P00073000 | 2022-10-03 11:29AM EDT | 73.00 | 1.18 | 1.25 | 1.29 | -0.57 | -32.57% | 14 | 192 | 35.84% |
| SCHW221007P00074000 | 2022-09-30 1:50PM EDT | 74.00 | 2.10 | 1.68 | 1.77 | 0.00 | - | 11 | 41 | 32.42% |
| SCHW221007P00075000 | 2022-09-30 10:30AM EDT | 75.00 | 3.16 | 2.28 | 2.43 | 0.00 | - | 7 | 427 | 29.79% |
| SCHW221007P00076000 | 2022-09-13 3:11PM EDT | 76.00 | 4.35 | 3.10 | 3.30 | 0.00 | - | 4 | 14 | 31.06% |
| SCHW221007P00078000 | 2022-09-15 11:01AM EDT | 78.00 | 5.70 | 4.85 | 5.10 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
