Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
32.079,22 -292,68 (-0,90%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.078,07 +140,36 (+0,56%) CMC Crypto 200
564,91 +2,26 (+0,40%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240315C00022500 | 2023-08-02 3:11PM EDT | 22.50 | 43.00 | 38.00 | 38.80 | 0.00 | - | 3 | 43 | 199.12% |
| SCHW240315C00025000 | 2023-09-25 10:06AM EDT | 25.00 | 30.90 | 29.55 | 30.15 | 0.00 | - | 1 | 23 | 73.34% |
| SCHW240315C00030000 | 2023-09-21 10:00AM EDT | 30.00 | 27.04 | 24.80 | 25.40 | 0.00 | - | 1 | 61 | 64.65% |
| SCHW240315C00032500 | 2023-06-09 3:25PM EDT | 32.50 | 24.04 | 25.20 | 25.85 | 0.00 | - | 1 | 4 | 100.39% |
| SCHW240315C00035000 | 2023-08-08 11:18AM EDT | 35.00 | 30.15 | 24.00 | 24.25 | 0.00 | - | 1 | 30 | 102.54% |
| SCHW240315C00037500 | 2023-07-21 3:25PM EDT | 37.50 | 30.30 | 23.10 | 23.60 | 0.00 | - | 2 | 7 | 109.50% |
| SCHW240315C00040000 | 2023-09-26 11:22AM EDT | 40.00 | 16.00 | 15.65 | 16.10 | 0.00 | - | 1 | 357 | 51.59% |
| SCHW240315C00042500 | 2023-09-22 2:56PM EDT | 42.50 | 14.70 | 13.65 | 13.95 | 0.00 | - | 6 | 65 | 48.29% |
| SCHW240315C00045000 | 2023-09-26 1:06PM EDT | 45.00 | 11.60 | 11.75 | 12.00 | 0.00 | - | 1 | 364 | 46.27% |
| SCHW240315C00047500 | 2023-09-27 3:17PM EDT | 47.50 | 10.00 | 9.90 | 10.10 | -2.75 | -21.57% | 1 | 877 | 43.82% |
| SCHW240315C00050000 | 2023-09-27 10:22AM EDT | 50.00 | 8.55 | 8.15 | 8.35 | +0.25 | +3.01% | 1 | 1,034 | 41.70% |
| SCHW240315C00052500 | 2023-09-27 11:47AM EDT | 52.50 | 7.10 | 6.65 | 6.80 | +0.45 | +6.77% | 6 | 856 | 40.06% |
| SCHW240315C00055000 | 2023-09-27 3:18PM EDT | 55.00 | 5.31 | 5.35 | 5.45 | +0.26 | +5.15% | 22 | 1,154 | 38.76% |
| SCHW240315C00057500 | 2023-09-27 2:21PM EDT | 57.50 | 4.25 | 4.15 | 4.30 | +0.30 | +7.59% | 26 | 955 | 37.70% |
| SCHW240315C00060000 | 2023-09-27 3:56PM EDT | 60.00 | 3.20 | 3.20 | 3.30 | +0.22 | +7.38% | 29 | 1,363 | 36.55% |
| SCHW240315C00062500 | 2023-09-27 11:22AM EDT | 62.50 | 2.66 | 2.41 | 2.48 | +0.22 | +9.02% | 1 | 4,448 | 35.55% |
| SCHW240315C00065000 | 2023-09-27 3:43PM EDT | 65.00 | 1.75 | 1.79 | 1.85 | -0.05 | -2.78% | 45 | 2,066 | 34.86% |
| SCHW240315C00067500 | 2023-09-27 1:50PM EDT | 67.50 | 1.39 | 1.31 | 1.36 | +0.05 | +3.73% | 57 | 1,887 | 34.30% |
| SCHW240315C00070000 | 2023-09-26 11:10AM EDT | 70.00 | 0.98 | 0.96 | 1.00 | 0.00 | - | 90 | 2,954 | 33.99% |
| SCHW240315C00072500 | 2023-09-21 10:16AM EDT | 72.50 | 0.90 | 0.65 | 0.79 | 0.00 | - | 3 | 4,497 | 34.50% |
| SCHW240315C00075000 | 2023-09-27 1:12PM EDT | 75.00 | 0.58 | 0.51 | 0.54 | -0.18 | -23.68% | 1 | 1,380 | 33.72% |
| SCHW240315C00077500 | 2023-09-26 11:56AM EDT | 77.50 | 0.37 | 0.37 | 0.41 | 0.00 | - | 2 | 47 | 33.94% |
| SCHW240315C00080000 | 2023-09-22 11:05AM EDT | 80.00 | 0.30 | 0.28 | 0.31 | 0.00 | - | 2 | 248 | 34.13% |
| SCHW240315C00082500 | 2023-09-27 12:25PM EDT | 82.50 | 0.25 | 0.21 | 0.26 | 0.00 | - | 5 | 519 | 34.96% |
| SCHW240315C00085000 | 2023-09-26 1:58PM EDT | 85.00 | 0.20 | 0.14 | 0.23 | 0.00 | - | 3 | 146 | 36.08% |
| SCHW240315C00090000 | 2023-09-15 11:44AM EDT | 90.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 2 | 105 | 37.31% |
| SCHW240315C00095000 | 2023-09-27 9:30AM EDT | 95.00 | 0.10 | 0.06 | 0.13 | -0.09 | -47.37% | 2 | 106 | 39.26% |
| SCHW240315C00100000 | 2023-09-14 12:02PM EDT | 100.00 | 0.19 | 0.04 | 0.12 | 0.00 | - | 2 | 168 | 41.70% |
| SCHW240315C00105000 | 2023-09-14 12:03PM EDT | 105.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 2 | 96 | 43.26% |
| SCHW240315C00110000 | 2023-08-22 10:43AM EDT | 110.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 2 | 31 | 45.12% |
| SCHW240315C00115000 | 2023-08-23 12:57PM EDT | 115.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 10 | 118 | 47.46% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240315P00022500 | 2023-09-27 1:17PM EDT | 22.50 | 0.12 | 0.11 | 0.17 | 0.00 | - | 270 | 1,504 | 65.53% |
| SCHW240315P00025000 | 2023-09-27 9:52AM EDT | 25.00 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 3 | 349 | 62.01% |
| SCHW240315P00027500 | 2023-09-26 2:02PM EDT | 27.50 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 113 | 57.52% |
| SCHW240315P00030000 | 2023-09-27 11:13AM EDT | 30.00 | 0.32 | 0.28 | 0.39 | -0.02 | -5.88% | 1 | 1,297 | 54.15% |
| SCHW240315P00032500 | 2023-09-27 1:08PM EDT | 32.50 | 0.42 | 0.41 | 0.50 | -0.04 | -8.70% | 2 | 179 | 51.27% |
| SCHW240315P00035000 | 2023-09-27 2:02PM EDT | 35.00 | 0.63 | 0.56 | 0.64 | +0.03 | +5.00% | 15 | 453 | 49.12% |
| SCHW240315P00037500 | 2023-09-27 1:08PM EDT | 37.50 | 0.77 | 0.74 | 0.85 | +0.02 | +2.67% | 2 | 824 | 46.58% |
| SCHW240315P00040000 | 2023-09-27 2:46PM EDT | 40.00 | 1.04 | 1.01 | 1.11 | +0.06 | +6.12% | 232 | 2,925 | 44.02% |
| SCHW240315P00042500 | 2023-09-27 1:32PM EDT | 42.50 | 1.41 | 1.35 | 1.48 | -0.01 | -0.70% | 25 | 641 | 42.02% |
| SCHW240315P00045000 | 2023-09-27 3:54PM EDT | 45.00 | 1.90 | 1.79 | 1.89 | +0.52 | +37.68% | 74 | 2,271 | 39.53% |
| SCHW240315P00047500 | 2023-09-27 2:30PM EDT | 47.50 | 2.43 | 2.32 | 2.41 | +0.27 | +12.50% | 3 | 2,903 | 37.17% |
| SCHW240315P00050000 | 2023-09-27 3:04PM EDT | 50.00 | 3.15 | 3.05 | 3.15 | -0.19 | -5.69% | 27 | 1,219 | 35.58% |
| SCHW240315P00052500 | 2023-09-27 2:09PM EDT | 52.50 | 4.10 | 3.95 | 4.15 | -0.15 | -3.53% | 6 | 953 | 34.69% |
| SCHW240315P00055000 | 2023-09-27 3:07PM EDT | 55.00 | 5.15 | 5.05 | 5.20 | -0.05 | -0.96% | 16 | 2,937 | 32.87% |
| SCHW240315P00057500 | 2023-09-27 3:07PM EDT | 57.50 | 6.45 | 6.40 | 6.55 | -0.35 | -5.15% | 178 | 2,734 | 31.80% |
| SCHW240315P00060000 | 2023-09-27 1:51PM EDT | 60.00 | 7.94 | 7.90 | 8.05 | -0.39 | -4.68% | 4 | 575 | 30.38% |
| SCHW240315P00062500 | 2023-09-15 1:44PM EDT | 62.50 | 7.20 | 9.60 | 9.80 | 0.00 | - | 2 | 1,724 | 29.38% |
| SCHW240315P00065000 | 2023-09-26 1:11PM EDT | 65.00 | 11.80 | 11.50 | 11.60 | 0.00 | - | 10 | 1,018 | 27.15% |
| SCHW240315P00067500 | 2023-08-18 3:46PM EDT | 67.50 | 9.70 | 10.15 | 10.45 | 0.00 | - | 1 | 248 | 0.00% |
| SCHW240315P00070000 | 2023-08-30 9:46AM EDT | 70.00 | 11.00 | 15.80 | 16.10 | 0.00 | - | 2 | 674 | 27.59% |
| SCHW240315P00072500 | 2023-08-11 12:25PM EDT | 72.50 | 9.74 | 13.40 | 13.75 | 0.00 | - | 2 | 128 | 0.00% |
| SCHW240315P00075000 | 2023-09-13 9:53AM EDT | 75.00 | 15.15 | 20.40 | 20.90 | 0.00 | - | 1 | 0 | 29.15% |
| SCHW240315P00077500 | 2023-08-17 9:55AM EDT | 77.50 | 17.55 | 18.75 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240315P00080000 | 2023-08-22 10:16AM EDT | 80.00 | 22.25 | 23.65 | 24.30 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240315P00082500 | 2023-03-08 11:31AM EDT | 82.50 | 10.95 | 32.70 | 33.85 | 0.00 | - | - | 1 | 84.30% |
| SCHW240315P00085000 | 2023-03-10 10:36AM EDT | 85.00 | 26.80 | 35.30 | 36.35 | 0.00 | - | - | 1 | 87.50% |
| SCHW240315P00090000 | 2023-05-17 12:58PM EDT | 90.00 | 37.60 | 35.10 | 36.15 | 0.00 | - | 1 | 0 | 46.63% |
| SCHW240315P00115000 | 2023-03-30 11:48AM EDT | 115.00 | 62.40 | 62.15 | 63.35 | 0.00 | - | - | 0 | 85.74% |
