SCHW - The Charles Schwab Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616C00022500 | 2023-05-15 10:40AM EDT | 22.50 | 28.05 | 31.65 | 32.35 | 0.00 | - | 1 | 2 | 230.47% |
| SCHW230616C00025000 | 2023-06-02 11:20AM EDT | 25.00 | 29.35 | 29.20 | 29.75 | 0.00 | - | 6 | 57 | 196.09% |
| SCHW230616C00027500 | 2023-05-22 10:33AM EDT | 27.50 | 24.43 | 26.70 | 27.20 | 0.00 | - | 10 | 77 | 162.50% |
| SCHW230616C00030000 | 2023-06-05 2:20PM EDT | 30.00 | 24.35 | 24.40 | 24.65 | +0.17 | +0.70% | 10 | 241 | 167.58% |
| SCHW230616C00032500 | 2023-05-19 1:01PM EDT | 32.50 | 19.20 | 21.80 | 22.15 | 0.00 | - | 1 | 61 | 135.16% |
| SCHW230616C00035000 | 2023-05-30 9:44AM EDT | 35.00 | 18.60 | 19.25 | 19.65 | 0.00 | - | 16 | 145 | 109.38% |
| SCHW230616C00037500 | 2023-06-01 3:44PM EDT | 37.50 | 15.20 | 16.85 | 17.15 | 0.00 | - | 1 | 59 | 106.64% |
| SCHW230616C00040000 | 2023-06-05 1:57PM EDT | 40.00 | 14.50 | 14.30 | 14.60 | -0.08 | -0.55% | 3 | 2,809 | 79.69% |
| SCHW230616C00042500 | 2023-05-25 11:49AM EDT | 42.50 | 11.55 | 11.85 | 12.10 | 0.00 | - | 3 | 467 | 71.09% |
| SCHW230616C00043000 | 2023-06-01 1:49PM EDT | 43.00 | 9.73 | 11.35 | 11.60 | 0.00 | - | - | 3 | 67.97% |
| SCHW230616C00044000 | 2023-05-25 10:11AM EDT | 44.00 | 9.85 | 10.40 | 10.60 | 0.00 | - | - | 7 | 66.02% |
| SCHW230616C00045000 | 2023-06-05 3:39PM EDT | 45.00 | 9.47 | 9.50 | 9.65 | -0.18 | -1.87% | 34 | 3,943 | 68.16% |
| SCHW230616C00046000 | 2023-06-02 10:23AM EDT | 46.00 | 8.30 | 8.50 | 8.65 | 0.00 | - | 1 | 11 | 61.82% |
| SCHW230616C00046500 | 2023-05-31 9:53AM EDT | 46.50 | 6.85 | 8.00 | 8.15 | 0.00 | - | 1 | 12 | 58.59% |
| SCHW230616C00047000 | 2023-06-02 2:29PM EDT | 47.00 | 7.70 | 7.50 | 7.65 | 0.00 | - | 5 | 30 | 55.47% |
| SCHW230616C00047500 | 2023-06-05 12:12PM EDT | 47.50 | 6.81 | 7.00 | 7.15 | -0.37 | -5.15% | 10 | 15,387 | 52.34% |
| SCHW230616C00048000 | 2023-06-01 1:24PM EDT | 48.00 | 5.10 | 5.85 | 6.65 | 0.00 | - | - | 5 | 54.10% |
| SCHW230616C00048500 | 2023-05-31 10:24AM EDT | 48.50 | 4.85 | 5.95 | 6.20 | 0.00 | - | 1 | 4 | 53.61% |
| SCHW230616C00049000 | 2023-06-02 10:09AM EDT | 49.00 | 5.48 | 5.50 | 5.70 | 0.00 | - | 100 | 59 | 50.10% |
| SCHW230616C00049500 | 2023-06-05 9:43AM EDT | 49.50 | 5.27 | 5.10 | 5.25 | +1.12 | +26.99% | 1 | 3 | 49.02% |
| SCHW230616C00050000 | 2023-06-05 3:39PM EDT | 50.00 | 4.66 | 4.65 | 4.80 | -0.34 | -6.80% | 253 | 4,827 | 47.56% |
| SCHW230616C00050500 | 2023-05-26 12:44PM EDT | 50.50 | 4.45 | 4.20 | 4.35 | 0.00 | - | 4 | 7 | 45.85% |
| SCHW230616C00051000 | 2023-06-05 3:52PM EDT | 51.00 | 3.78 | 3.75 | 3.90 | -0.15 | -3.82% | 10 | 80 | 43.85% |
| SCHW230616C00051500 | 2023-06-02 1:41PM EDT | 51.50 | 3.46 | 3.35 | 3.45 | 0.00 | - | 4 | 142 | 41.50% |
| SCHW230616C00052000 | 2023-06-05 10:17AM EDT | 52.00 | 2.50 | 2.86 | 3.05 | -0.76 | -23.31% | 2 | 192 | 40.48% |
| SCHW230616C00052500 | 2023-06-05 3:57PM EDT | 52.50 | 2.61 | 2.51 | 2.64 | -0.15 | -5.43% | 123 | 11,519 | 38.67% |
| SCHW230616C00053000 | 2023-06-05 3:48PM EDT | 53.00 | 2.22 | 2.16 | 2.24 | -0.24 | -9.76% | 52 | 343 | 36.72% |
| SCHW230616C00053500 | 2023-06-05 3:53PM EDT | 53.50 | 1.86 | 1.80 | 1.90 | -0.14 | -7.00% | 28 | 369 | 35.84% |
| SCHW230616C00054000 | 2023-06-05 3:59PM EDT | 54.00 | 1.58 | 1.48 | 1.57 | -0.22 | -12.22% | 168 | 1,107 | 34.57% |
| SCHW230616C00054500 | 2023-06-05 3:53PM EDT | 54.50 | 1.29 | 1.26 | 1.30 | -0.15 | -10.42% | 419 | 534 | 34.13% |
| SCHW230616C00055000 | 2023-06-05 3:57PM EDT | 55.00 | 1.06 | 1.04 | 1.09 | -0.14 | -11.67% | 503 | 10,028 | 34.47% |
| SCHW230616C00056000 | 2023-06-05 3:52PM EDT | 56.00 | 0.66 | 0.66 | 0.71 | -0.16 | -19.51% | 632 | 1,924 | 34.03% |
| SCHW230616C00057000 | 2023-06-05 3:50PM EDT | 57.00 | 0.43 | 0.40 | 0.46 | -0.15 | -25.86% | 335 | 691 | 34.42% |
| SCHW230616C00057500 | 2023-06-05 3:41PM EDT | 57.50 | 0.34 | 0.33 | 0.37 | -0.13 | -27.66% | 317 | 7,419 | 34.77% |
| SCHW230616C00058000 | 2023-06-05 3:46PM EDT | 58.00 | 0.26 | 0.25 | 0.29 | -0.13 | -33.33% | 130 | 629 | 34.86% |
| SCHW230616C00059000 | 2023-06-05 3:11PM EDT | 59.00 | 0.16 | 0.17 | 0.19 | -0.13 | -44.83% | 132 | 366 | 35.94% |
| SCHW230616C00060000 | 2023-06-05 3:36PM EDT | 60.00 | 0.11 | 0.11 | 0.13 | -0.06 | -35.29% | 572 | 11,507 | 37.50% |
| SCHW230616C00061000 | 2023-06-05 3:52PM EDT | 61.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 86 | 240 | 38.87% |
| SCHW230616C00062500 | 2023-06-05 1:33PM EDT | 62.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 28 | 8,713 | 41.99% |
| SCHW230616C00065000 | 2023-06-05 3:47PM EDT | 65.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 72 | 13,084 | 46.09% |
| SCHW230616C00066000 | 2023-05-31 2:42PM EDT | 66.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 49.61% |
| SCHW230616C00067500 | 2023-06-02 3:58PM EDT | 67.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 230 | 2,990 | 50.00% |
| SCHW230616C00070000 | 2023-06-05 9:47AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 11,044 | 50.00% |
| SCHW230616C00072500 | 2023-06-01 11:08AM EDT | 72.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15,446 | 56.25% |
| SCHW230616C00075000 | 2023-06-02 3:54PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 18,709 | 62.50% |
| SCHW230616C00077500 | 2023-05-26 2:19PM EDT | 77.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,864 | 73.44% |
| SCHW230616C00080000 | 2023-06-05 11:50AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 6,954 | 73.44% |
| SCHW230616C00082500 | 2023-05-31 3:18PM EDT | 82.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 4,198 | 87.50% |
| SCHW230616C00085000 | 2023-05-31 12:12PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,126 | 84.38% |
| SCHW230616C00087500 | 2023-05-23 3:09PM EDT | 87.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,659 | 98.44% |
| SCHW230616C00090000 | 2023-05-25 10:32AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,150 | 103.13% |
| SCHW230616C00092500 | 2023-05-30 9:40AM EDT | 92.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 538 | 108.59% |
| SCHW230616C00095000 | 2023-05-22 11:22AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,616 | 103.13% |
| SCHW230616C00100000 | 2023-05-22 12:26PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 2,782 | 121.88% |
| SCHW230616C00105000 | 2023-05-31 3:27PM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 184 | 140.63% |
| SCHW230616C00110000 | 2023-04-20 10:19AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 571 | 139.06% |
| SCHW230616C00115000 | 2023-04-20 10:19AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 60 | 146.88% |
| SCHW230616C00120000 | 2023-04-14 9:49AM EDT | 120.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 153.13% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616P00022500 | 2023-06-05 11:45AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 8,625 | 178.13% |
| SCHW230616P00025000 | 2023-06-02 11:47AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 31,319 | 156.25% |
| SCHW230616P00027500 | 2023-06-02 3:28PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,196 | 139.06% |
| SCHW230616P00030000 | 2023-06-05 10:59AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 13 | 26,756 | 131.25% |
| SCHW230616P00032500 | 2023-06-05 12:44PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,777 | 115.63% |
| SCHW230616P00035000 | 2023-06-05 12:09PM EDT | 35.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 23 | 3,780 | 105.47% |
| SCHW230616P00037500 | 2023-06-05 3:22PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 55 | 6,743 | 85.94% |
| SCHW230616P00040000 | 2023-06-05 3:50PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 115 | 15,011 | 76.56% |
| SCHW230616P00042000 | 2023-06-05 10:48AM EDT | 42.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 29 | 845 | 62.50% |
| SCHW230616P00042500 | 2023-06-05 3:54PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 26 | 4,165 | 64.45% |
| SCHW230616P00043000 | 2023-06-05 12:15PM EDT | 43.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 10 | 154 | 57.03% |
| SCHW230616P00044000 | 2023-06-05 3:26PM EDT | 44.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 23 | 1,373 | 56.64% |
| SCHW230616P00045000 | 2023-06-05 3:59PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 77 | 9,913 | 55.08% |
| SCHW230616P00046000 | 2023-06-05 3:10PM EDT | 46.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 503 | 469 | 50.39% |
| SCHW230616P00046500 | 2023-06-05 2:31PM EDT | 46.50 | 0.07 | 0.01 | 0.07 | -0.02 | -22.22% | 11 | 289 | 49.22% |
| SCHW230616P00047000 | 2023-06-05 3:47PM EDT | 47.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 230 | 910 | 47.66% |
| SCHW230616P00047500 | 2023-06-05 3:59PM EDT | 47.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 71 | 17,185 | 45.70% |
| SCHW230616P00048000 | 2023-06-05 1:25PM EDT | 48.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 48 | 540 | 44.73% |
| SCHW230616P00048500 | 2023-06-05 12:43PM EDT | 48.50 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 92 | 232 | 43.46% |
| SCHW230616P00049000 | 2023-06-05 3:10PM EDT | 49.00 | 0.13 | 0.13 | 0.15 | -0.06 | -31.58% | 13 | 274 | 41.80% |
| SCHW230616P00049500 | 2023-06-05 2:26PM EDT | 49.50 | 0.17 | 0.13 | 0.18 | -0.05 | -22.73% | 571 | 189 | 40.63% |
| SCHW230616P00050000 | 2023-06-05 3:43PM EDT | 50.00 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 640 | 10,451 | 39.65% |
| SCHW230616P00050500 | 2023-06-05 1:38PM EDT | 50.50 | 0.26 | 0.23 | 0.27 | -0.07 | -21.21% | 31 | 204 | 38.67% |
| SCHW230616P00051000 | 2023-06-05 3:52PM EDT | 51.00 | 0.30 | 0.29 | 0.33 | -0.06 | -16.67% | 133 | 211 | 37.60% |
| SCHW230616P00051500 | 2023-06-05 2:16PM EDT | 51.50 | 0.40 | 0.36 | 0.41 | -0.08 | -16.67% | 62 | 772 | 36.91% |
| SCHW230616P00052000 | 2023-06-05 3:47PM EDT | 52.00 | 0.47 | 0.46 | 0.50 | -0.12 | -20.34% | 641 | 2,989 | 35.94% |
| SCHW230616P00052500 | 2023-06-05 3:54PM EDT | 52.50 | 0.58 | 0.55 | 0.60 | -0.12 | -17.14% | 558 | 5,635 | 34.77% |
| SCHW230616P00053000 | 2023-06-05 3:49PM EDT | 53.00 | 0.70 | 0.66 | 0.72 | -0.15 | -17.65% | 83 | 677 | 33.59% |
| SCHW230616P00053500 | 2023-06-05 3:54PM EDT | 53.50 | 0.86 | 0.83 | 0.88 | -0.10 | -10.42% | 519 | 436 | 32.91% |
| SCHW230616P00054000 | 2023-06-05 3:22PM EDT | 54.00 | 1.12 | 0.99 | 1.07 | -0.02 | -1.75% | 119 | 634 | 32.28% |
| SCHW230616P00054500 | 2023-06-05 3:59PM EDT | 54.50 | 1.27 | 1.21 | 1.30 | -0.07 | -5.22% | 346 | 213 | 31.84% |
| SCHW230616P00055000 | 2023-06-05 3:47PM EDT | 55.00 | 1.55 | 1.51 | 1.57 | -0.14 | -8.28% | 45 | 4,732 | 31.69% |
| SCHW230616P00056000 | 2023-06-05 2:34PM EDT | 56.00 | 2.43 | 2.12 | 2.21 | +0.24 | +10.96% | 25 | 112 | 31.54% |
| SCHW230616P00057000 | 2023-06-05 11:20AM EDT | 57.00 | 3.40 | 2.83 | 2.99 | +0.44 | +14.86% | 1 | 39 | 32.42% |
| SCHW230616P00057500 | 2023-06-02 2:55PM EDT | 57.50 | 3.49 | 3.25 | 3.40 | 0.00 | - | 56 | 4,405 | 32.52% |
| SCHW230616P00058000 | 2023-06-02 9:36AM EDT | 58.00 | 4.45 | 3.70 | 3.80 | 0.00 | - | 2 | 10 | 31.45% |
| SCHW230616P00059000 | 2023-05-26 10:39AM EDT | 59.00 | 5.23 | 4.60 | 4.75 | 0.00 | - | 1 | 6 | 34.38% |
| SCHW230616P00060000 | 2023-06-02 2:53PM EDT | 60.00 | 5.60 | 5.55 | 5.70 | -0.15 | -2.61% | 10 | 4,488 | 36.04% |
| SCHW230616P00061000 | 2023-05-25 2:00PM EDT | 61.00 | 7.35 | 6.50 | 6.65 | 0.00 | - | - | 3 | 35.94% |
| SCHW230616P00062500 | 2023-06-01 11:21AM EDT | 62.50 | 9.90 | 8.00 | 8.25 | 0.00 | - | 9 | 1,341 | 51.17% |
| SCHW230616P00065000 | 2023-06-02 3:26PM EDT | 65.00 | 11.05 | 10.50 | 10.65 | +0.60 | +5.74% | 17 | 1,209 | 51.56% |
| SCHW230616P00066000 | 2023-06-01 11:08AM EDT | 66.00 | 13.45 | 11.35 | 11.70 | 0.00 | - | - | 0 | 61.13% |
| SCHW230616P00067500 | 2023-06-05 3:43PM EDT | 67.50 | 13.10 | 13.00 | 13.15 | +0.25 | +1.95% | 2,373 | 743 | 60.16% |
| SCHW230616P00070000 | 2023-06-05 3:43PM EDT | 70.00 | 15.60 | 15.50 | 15.65 | +0.25 | +1.63% | 1,966 | 639 | 68.36% |
| SCHW230616P00072500 | 2023-06-05 3:43PM EDT | 72.50 | 18.10 | 17.90 | 18.15 | +0.25 | +1.40% | 2,267 | 739 | 76.17% |
| SCHW230616P00075000 | 2023-06-05 3:43PM EDT | 75.00 | 20.60 | 20.40 | 20.65 | +0.25 | +1.23% | 1,493 | 490 | 83.59% |
| SCHW230616P00077500 | 2023-06-05 3:43PM EDT | 77.50 | 23.10 | 22.95 | 23.20 | +0.20 | +0.87% | 1,756 | 531 | 99.61% |
| SCHW230616P00080000 | 2023-06-05 3:43PM EDT | 80.00 | 25.60 | 25.40 | 25.75 | +0.20 | +0.79% | 1,411 | 432 | 113.48% |
| SCHW230616P00082500 | 2023-06-05 3:43PM EDT | 82.50 | 28.10 | 27.95 | 28.30 | +0.25 | +0.90% | 235 | 69 | 96.88% |
| SCHW230616P00085000 | 2023-06-05 10:10AM EDT | 85.00 | 31.40 | 30.30 | 30.95 | +0.65 | +2.11% | 5 | 23 | 103.13% |
| SCHW230616P00087500 | 2023-06-01 3:14PM EDT | 87.50 | 34.85 | 32.85 | 33.35 | 0.00 | - | 23 | 16 | 95.31% |
| SCHW230616P00090000 | 2023-03-29 1:29PM EDT | 90.00 | 35.55 | 37.50 | 38.25 | 0.00 | - | 75 | 0 | 256.93% |
| SCHW230616P00092500 | 2023-04-20 9:31AM EDT | 92.50 | 37.90 | 40.45 | 41.15 | 0.00 | - | 10 | 0 | 280.57% |
| SCHW230616P00095000 | 2023-03-08 3:25PM EDT | 95.00 | 18.97 | 45.35 | 46.05 | 0.00 | - | 940 | 0 | 364.26% |
| SCHW230616P00100000 | 2023-05-24 11:28AM EDT | 100.00 | 47.65 | 45.30 | 45.85 | 0.00 | - | 1 | 0 | 176.95% |
| SCHW230616P00105000 | 2023-05-19 12:16PM EDT | 105.00 | 53.50 | 50.35 | 50.90 | 0.00 | - | 1 | 0 | 142.97% |
| SCHW230616P00110000 | 2023-05-26 11:45AM EDT | 110.00 | 56.20 | 55.35 | 55.85 | 0.00 | - | 1 | 0 | 134.38% |
| SCHW230616P00115000 | 2023-05-18 1:28PM EDT | 115.00 | 63.70 | 60.35 | 60.85 | 0.00 | - | 2 | 0 | 140.63% |
