Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.610,79 +869,52 (+1,41%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240830C00045000 | 2024-07-22 9:37AM EDT | 2024-08-30 | 18.89 | 21.05 | 22.10 | 0.00 | - | 1 | 1 | 88.04% |
| SCHW240920C00045000 | 2024-07-17 12:56PM EDT | 2024-09-20 | 17.00 | 20.50 | 23.80 | 0.00 | - | 1 | 148 | 71.19% |
| SCHW241018C00045000 | 2024-07-19 3:29PM EDT | 2024-10-18 | 17.91 | 20.50 | 24.15 | 0.00 | - | 20 | 20 | 62.35% |
| SCHW241220C00045000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 22.89 | 21.55 | 22.85 | +0.70 | +3.15% | 28 | 98 | 55.13% |
| SCHW250117C00045000 | 2024-07-26 12:04PM EDT | 2025-01-17 | 23.20 | 22.00 | 23.35 | +4.80 | +26.09% | 3 | 484 | 56.42% |
| SCHW250321C00045000 | 2024-07-19 3:56PM EDT | 2025-03-21 | 18.90 | 22.75 | 24.45 | 0.00 | - | 2 | 6 | 50.71% |
| SCHW250620C00045000 | 2024-07-26 1:39PM EDT | 2025-06-20 | 24.25 | 22.45 | 24.85 | +2.70 | +12.53% | 3 | 56 | 52.15% |
| SCHW251219C00045000 | 2024-07-17 11:30AM EDT | 2025-12-19 | 21.80 | 23.85 | 26.10 | 0.00 | - | 1 | 271 | 48.41% |
| SCHW260116C00045000 | 2024-07-18 9:44AM EDT | 2026-01-16 | 21.25 | 24.45 | 25.85 | 0.00 | - | 1 | 28 | 45.89% |
| SCHW261218C00045000 | 2024-07-24 2:56PM EDT | 2026-12-18 | 24.65 | 25.60 | 27.85 | 0.00 | - | 2 | 9 | 43.62% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240802P00045000 | 2024-07-25 10:06AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 222 | 118.75% |
| SCHW240809P00045000 | 2024-07-23 2:21PM EDT | 2024-08-09 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 240 | 105.47% |
| SCHW240816P00045000 | 2024-07-24 2:56PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 1,726 | 83.01% |
| SCHW240830P00045000 | 2024-07-17 12:51PM EDT | 2024-08-30 | 0.11 | 0.00 | 1.29 | 0.00 | - | - | 7 | 93.75% |
| SCHW240920P00045000 | 2024-07-22 9:30AM EDT | 2024-09-20 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 809 | 48.05% |
| SCHW241018P00045000 | 2024-07-26 11:09AM EDT | 2024-10-18 | 0.09 | 0.08 | 0.13 | -0.03 | -25.00% | 4 | 114 | 43.36% |
| SCHW241115P00045000 | 2024-07-25 2:36PM EDT | 2024-11-15 | 0.19 | 0.17 | 0.22 | 0.00 | - | 1 | 2,254 | 41.31% |
| SCHW241220P00045000 | 2024-07-25 2:23PM EDT | 2024-12-20 | 0.26 | 0.22 | 0.28 | 0.00 | - | 1 | 178 | 37.79% |
| SCHW250117P00045000 | 2024-07-26 1:15PM EDT | 2025-01-17 | 0.33 | 0.31 | 0.39 | 0.00 | - | 20 | 8,087 | 37.21% |
| SCHW250321P00045000 | 2024-07-24 12:38PM EDT | 2025-03-21 | 0.58 | 0.49 | 1.15 | 0.00 | - | 1 | 64 | 42.24% |
| SCHW250620P00045000 | 2024-07-24 2:51PM EDT | 2025-06-20 | 1.05 | 0.85 | 1.01 | 0.00 | - | 2 | 1,155 | 34.57% |
| SCHW251219P00045000 | 2024-07-22 11:04AM EDT | 2025-12-19 | 1.82 | 1.42 | 1.68 | 0.00 | - | 1 | 1,357 | 32.57% |
| SCHW260116P00045000 | 2024-07-26 11:32AM EDT | 2026-01-16 | 1.68 | 1.54 | 4.95 | -0.01 | -0.59% | 1 | 1,165 | 49.38% |
| SCHW261218P00045000 | 2024-07-23 12:14PM EDT | 2026-12-18 | 2.25 | 2.00 | 2.49 | 0.00 | - | 7 | 47 | 28.73% |
