Deutsche Märkte schließen in 5 Stunden 35 Minuten
DAX
15.291,51 -184,92 (-1,19%) Euro Stoxx 50
4.191,55 -66,43 (-1,56%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.885,60 +9,00 (+0,48%) EUR/USD
1,0765 -0,0031 (-0,2907%) BTC-EUR
21.220,51 -687,50 (-3,14%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230317C00045000 | 2022-08-10 2:46PM EST | 45.00 | 26.09 | 27.60 | 28.00 | +26.09 | - | - | 16 | 0.00% |
| SCHW230317C00070000 | 2022-08-10 2:29PM EST | 70.00 | 7.30 | 8.35 | 8.65 | -0.10 | -1.35% | - | 144 | 0.00% |
| SCHW230317C00072500 | 2022-08-10 9:19AM EST | 72.50 | 5.80 | 7.05 | 7.30 | -0.50 | -7.94% | 2 | 84 | 29.69% |
| SCHW230317C00075000 | 2022-07-29 1:25PM EST | 75.00 | 5.35 | 5.80 | 6.05 | 0.00 | - | - | 37 | 36.38% |
| SCHW230317C00077500 | 2022-08-10 12:32PM EST | 77.50 | 3.95 | 4.80 | 5.00 | +3.95 | - | - | 12 | 40.63% |
| SCHW230317C00080000 | 2022-08-11 1:16PM EST | 80.00 | 3.95 | 3.90 | 4.10 | +0.72 | +22.29% | 243 | 26 | 43.58% |
| SCHW230317C00085000 | 2022-08-11 11:53AM EST | 85.00 | 2.64 | 2.46 | 2.69 | +0.73 | +38.22% | 1 | 4 | 47.49% |
| SCHW230317C00090000 | 2022-08-11 12:54PM EST | 90.00 | 1.55 | 1.47 | 1.68 | +0.29 | +23.02% | 50 | 1 | 49.56% |
| SCHW230317C00095000 | 2022-08-10 9:14AM EST | 95.00 | 0.75 | 0.87 | 1.04 | +0.35 | +87.50% | 3 | 13 | 51.32% |
| SCHW230317C00100000 | 2022-08-03 2:16PM EST | 100.00 | 0.47 | 0.48 | 0.63 | 0.00 | - | - | 10 | 50.98% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230317P00032500 | 2022-08-08 11:35AM EST | 32.50 | 0.30 | 0.13 | 0.38 | 0.00 | - | - | 10 | 141.21% |
| SCHW230317P00040000 | 2022-07-20 9:00AM EST | 40.00 | 1.06 | 0.37 | 0.62 | 0.00 | - | - | 4 | 125.88% |
| SCHW230317P00045000 | 2022-08-05 11:40AM EST | 45.00 | 0.98 | 0.77 | 0.86 | 0.00 | - | - | 6 | 119.68% |
| SCHW230317P00050000 | 2022-08-11 1:16PM EST | 50.00 | 1.31 | 1.19 | 1.31 | -0.29 | -18.13% | 520 | 2 | 113.18% |
| SCHW230317P00055000 | 2022-08-09 11:05AM EST | 55.00 | 2.39 | 1.83 | 2.03 | 0.00 | - | 1 | 1 | 108.69% |
| SCHW230317P00057500 | 2022-08-01 10:43AM EST | 57.50 | 3.05 | 2.27 | 2.45 | 0.00 | - | - | 8 | 106.57% |
| SCHW230317P00060000 | 2022-08-11 1:16PM EST | 60.00 | 2.90 | 2.79 | 2.94 | -0.65 | -18.31% | 311 | 9 | 104.59% |
| SCHW230317P00062500 | 2022-08-10 2:40PM EST | 62.50 | 3.90 | 3.40 | 3.55 | -0.43 | -9.93% | 4 | 100 | 103.13% |
| SCHW230317P00065000 | 2022-08-02 10:52AM EST | 65.00 | 5.60 | 4.10 | 4.35 | 0.00 | - | 36 | 37 | 102.39% |
| SCHW230317P00067500 | 2022-08-10 10:00AM EST | 67.50 | 5.80 | 4.95 | 5.25 | -1.20 | -17.14% | 2 | 3 | 102.00% |
| SCHW230317P00070000 | 2022-08-11 1:22PM EST | 70.00 | 6.00 | 5.95 | 6.15 | -1.39 | -18.81% | 240 | 39 | 101.34% |
| SCHW230317P00075000 | 2022-07-29 8:58AM EST | 75.00 | 10.10 | 8.30 | 8.65 | 0.00 | - | - | 300 | 102.39% |
| SCHW230317P00077500 | 2022-08-08 9:45AM EST | 77.50 | 11.50 | 9.80 | 10.05 | 0.00 | - | - | 2 | 103.74% |
