Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,45-0,11 (-0,15%)
Ab 02:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240614C000750002024-06-13 1:19PM EDT2024-06-140.160.120.15-0.19-54.29%1935,03829.69%
SCHW240621C000750002024-06-13 1:36PM EDT2024-06-210.450.440.46-0.18-28.57%1929,33322.80%
SCHW240628C000750002024-06-12 3:57PM EDT2024-06-280.770.800.82-0.19-19.79%122623.66%
SCHW240705C000750002024-06-13 2:01PM EDT2024-07-051.061.041.05-0.60-36.14%437323.07%
SCHW240712C000750002024-06-13 11:44AM EDT2024-07-121.231.331.36-0.50-28.90%353324.05%
SCHW240719C000750002024-06-13 2:15PM EDT2024-07-192.102.052.08-0.05-2.33%464,87029.57%
SCHW240726C000750002024-06-12 12:18PM EDT2024-07-262.612.192.320.00-4729.51%
SCHW240816C000750002024-06-13 1:12PM EDT2024-08-162.662.702.76-0.54-16.87%1111,47827.86%
SCHW240920C000750002024-06-13 1:28PM EDT2024-09-203.653.603.65-0.30-7.59%185,49028.28%
SCHW241018C000750002024-06-13 9:30AM EDT2024-10-184.454.454.55-0.29-6.12%11,23430.20%
SCHW241115C000750002024-06-13 12:26PM EDT2024-11-154.905.105.15-0.14-2.78%1232430.48%
SCHW241220C000750002024-06-13 10:58AM EDT2024-12-205.705.755.85-0.58-9.24%11,30130.85%
SCHW250117C000750002024-06-13 9:46AM EDT2025-01-176.256.456.60-0.72-10.33%34,50232.12%
SCHW250321C000750002024-06-10 9:52AM EDT2025-03-217.807.357.750.00-162732.77%
SCHW250620C000750002024-06-13 9:45AM EDT2025-06-208.758.859.15-0.57-6.12%21,22133.24%
SCHW251219C000750002024-05-31 1:18PM EDT2025-12-1910.2711.0011.400.00-527733.53%
SCHW260116C000750002024-06-12 9:47AM EDT2026-01-1612.5311.4011.750.00-175633.67%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240614P000750002024-06-13 1:26PM EDT2024-06-141.771.671.97+0.50+39.37%3450846.19%
SCHW240621P000750002024-06-13 1:26PM EDT2024-06-211.982.012.08+0.08+4.21%403,16824.56%
SCHW240628P000750002024-06-12 10:33AM EDT2024-06-281.512.312.350.00-1116223.29%
SCHW240705P000750002024-06-13 10:32AM EDT2024-07-052.632.482.52+0.49+22.90%294321.92%
SCHW240719P000750002024-06-13 1:49PM EDT2024-07-193.303.303.40+0.10+3.12%3891,33527.08%
SCHW240816P000750002024-06-13 2:18PM EDT2024-08-163.903.803.95+0.40+11.43%9285924.94%
SCHW240920P000750002024-06-13 2:04PM EDT2024-09-204.454.454.50+0.30+7.23%4970123.72%
SCHW241018P000750002024-06-13 1:59PM EDT2024-10-185.055.055.10+0.25+5.21%5991024.44%
SCHW241115P000750002024-06-13 12:40PM EDT2024-11-155.755.505.60-0.05-0.86%4314324.76%
SCHW241220P000750002024-06-11 2:16PM EDT2024-12-206.055.906.000.00-349524.26%
SCHW250117P000750002024-06-13 11:09AM EDT2025-01-176.606.356.50+0.60+10.00%43,40924.87%
SCHW250321P000750002024-05-30 2:52PM EDT2025-03-217.906.807.300.00-1,2001,22525.02%
SCHW250620P000750002024-05-24 3:58PM EDT2025-06-208.607.808.100.00-3772524.46%
SCHW251219P000750002024-05-20 12:50PM EDT2025-12-197.408.959.450.00-16023.80%
SCHW260116P000750002024-06-11 3:39PM EDT2026-01-169.509.209.550.00-5732823.49%