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
62.406,03 +794,36 (+1,29%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240802C00075000 | 2024-07-26 10:07AM EDT | 2024-08-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 528 | 41.80% |
| SCHW240809C00075000 | 2024-07-26 1:42PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.06 | -0.11 | -73.33% | 1 | 317 | 33.01% |
| SCHW240816C00075000 | 2024-07-26 2:38PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 52 | 3,924 | 29.10% |
| SCHW240823C00075000 | 2024-07-26 1:44PM EDT | 2024-08-23 | 0.17 | 0.00 | 0.33 | 0.00 | - | 41 | 141 | 34.03% |
| SCHW240830C00075000 | 2024-07-25 1:05PM EDT | 2024-08-30 | 0.19 | 0.01 | 0.35 | 0.00 | - | 10 | 288 | 30.96% |
| SCHW240920C00075000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 0.47 | 0.41 | 0.44 | -0.01 | -2.08% | 282 | 7,138 | 26.12% |
| SCHW241018C00075000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 1.07 | 1.02 | 1.08 | -0.03 | -2.73% | 518 | 4,519 | 29.08% |
| SCHW241115C00075000 | 2024-07-26 2:52PM EDT | 2024-11-15 | 1.68 | 1.50 | 1.62 | +0.05 | +3.07% | 2,132 | 826 | 29.88% |
| SCHW241220C00075000 | 2024-07-26 1:48PM EDT | 2024-12-20 | 2.29 | 2.00 | 2.11 | +0.09 | +4.09% | 3 | 1,594 | 29.54% |
| SCHW250117C00075000 | 2024-07-26 9:56AM EDT | 2025-01-17 | 2.75 | 2.50 | 2.62 | +0.10 | +3.77% | 48 | 7,045 | 30.21% |
| SCHW250321C00075000 | 2024-07-26 3:46PM EDT | 2025-03-21 | 3.45 | 3.30 | 3.65 | +0.30 | +9.52% | 25 | 762 | 31.11% |
| SCHW250620C00075000 | 2024-07-25 1:04PM EDT | 2025-06-20 | 4.65 | 4.25 | 4.85 | 0.00 | - | 16 | 1,217 | 31.43% |
| SCHW251219C00075000 | 2024-07-25 3:09PM EDT | 2025-12-19 | 6.75 | 6.50 | 7.40 | 0.00 | - | 1 | 296 | 33.45% |
| SCHW260116C00075000 | 2024-07-26 12:33PM EDT | 2026-01-16 | 7.55 | 6.90 | 7.50 | +1.40 | +22.76% | 13 | 762 | 32.89% |
| SCHW261218C00075000 | 2024-07-25 2:52PM EDT | 2026-12-18 | 9.70 | 9.40 | 10.05 | 0.00 | - | 2 | 41 | 32.01% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240802P00075000 | 2024-07-19 10:16AM EDT | 2024-08-02 | 13.35 | 7.50 | 9.65 | 0.00 | - | 10 | 2 | 58.01% |
| SCHW240809P00075000 | 2024-07-16 2:58PM EDT | 2024-08-09 | 6.96 | 7.15 | 9.65 | 0.00 | - | 1 | 9 | 75.59% |
| SCHW240816P00075000 | 2024-07-25 3:08PM EDT | 2024-08-16 | 8.63 | 7.50 | 9.05 | 0.00 | - | 5 | 2,049 | 48.34% |
| SCHW240830P00075000 | 2024-07-16 9:32AM EDT | 2024-08-30 | 5.40 | 8.10 | 9.50 | 0.00 | - | 1 | 1 | 45.39% |
| SCHW240920P00075000 | 2024-07-25 9:45AM EDT | 2024-09-20 | 8.64 | 7.70 | 9.45 | -1.34 | -13.43% | 6 | 1,119 | 35.23% |
| SCHW241018P00075000 | 2024-07-19 2:58PM EDT | 2024-10-18 | 8.60 | 7.00 | 9.10 | -4.50 | -34.35% | 1 | 1,093 | 24.81% |
| SCHW241115P00075000 | 2024-07-19 3:01PM EDT | 2024-11-15 | 13.25 | 9.25 | 10.40 | 0.00 | - | 2 | 615 | 32.98% |
| SCHW241220P00075000 | 2024-07-17 11:31AM EDT | 2024-12-20 | 11.95 | 8.60 | 10.65 | 0.00 | - | 5 | 552 | 30.51% |
| SCHW250117P00075000 | 2024-07-23 3:26PM EDT | 2025-01-17 | 9.40 | 9.80 | 10.00 | -1.08 | -10.31% | 4 | 3,893 | 23.79% |
| SCHW250321P00075000 | 2024-07-19 3:04PM EDT | 2025-03-21 | 13.60 | 10.20 | 10.65 | 0.00 | - | 1 | 1,245 | 23.99% |
| SCHW250620P00075000 | 2024-07-26 9:58AM EDT | 2025-06-20 | 11.06 | 10.00 | 11.30 | -2.49 | -18.38% | 2 | 726 | 23.29% |
| SCHW251219P00075000 | 2024-07-15 3:06PM EDT | 2025-12-19 | 8.15 | 11.45 | 12.45 | 0.00 | - | 2 | 378 | 22.61% |
| SCHW260116P00075000 | 2024-07-12 10:14AM EDT | 2026-01-16 | 7.95 | 11.25 | 12.65 | 0.00 | - | 15 | 348 | 22.66% |
| SCHW261218P00075000 | 2024-07-16 12:27PM EDT | 2026-12-18 | 12.40 | 12.50 | 15.10 | 0.00 | - | - | 1 | 23.89% |
