Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.072,39 -313,70 (-0,82%) Gold
2.307,50 -50,20 (-2,13%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 2024-04-29 9:51AM EDT | 55.00 | 20.18 | 18.45 | 19.40 | 0.00 | - | 6 | 7 | 194.53% |
| SCHW240503C00060000 | 2024-04-11 3:07PM EDT | 60.00 | 11.54 | 13.45 | 15.30 | 0.00 | - | - | 10 | 145.70% |
| SCHW240503C00061000 | 2024-04-29 3:36PM EDT | 61.00 | 13.45 | 12.10 | 13.35 | 0.00 | - | 7 | 12 | 134.38% |
| SCHW240503C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.56 | 11.75 | 12.55 | 0.00 | - | 1 | 57 | 104.88% |
| SCHW240503C00065000 | 2024-04-17 1:54PM EDT | 65.00 | 8.10 | 8.90 | 10.90 | 0.00 | - | 1 | 4 | 133.11% |
| SCHW240503C00066000 | 2024-04-30 10:13AM EDT | 66.00 | 7.92 | 6.75 | 8.50 | -0.06 | -0.75% | 2 | 9 | 100.49% |
| SCHW240503C00067000 | 2024-04-30 10:13AM EDT | 67.00 | 6.93 | 6.10 | 8.60 | -0.08 | -1.14% | 2 | 16 | 81.84% |
| SCHW240503C00068000 | 2024-04-29 1:41PM EDT | 68.00 | 6.84 | 5.00 | 8.00 | 0.00 | - | 8 | 39 | 81.74% |
| SCHW240503C00069000 | 2024-04-26 1:15PM EDT | 69.00 | 6.25 | 5.10 | 6.35 | 0.00 | - | 12 | 58 | 83.01% |
| SCHW240503C00070000 | 2024-04-26 3:56PM EDT | 70.00 | 5.05 | 3.75 | 4.45 | 0.00 | - | 5 | 253 | 59.96% |
| SCHW240503C00071000 | 2024-04-29 3:06PM EDT | 71.00 | 3.60 | 3.00 | 3.30 | 0.00 | - | 3 | 100 | 42.97% |
| SCHW240503C00072000 | 2024-04-30 10:20AM EDT | 72.00 | 2.32 | 2.16 | 2.73 | -0.68 | -22.67% | 6 | 403 | 50.59% |
| SCHW240503C00073000 | 2024-04-30 10:05AM EDT | 73.00 | 1.35 | 1.43 | 1.53 | -0.50 | -27.03% | 20 | 611 | 31.30% |
| SCHW240503C00074000 | 2024-04-30 11:43AM EDT | 74.00 | 0.78 | 0.80 | 0.83 | -0.38 | -32.76% | 112 | 1,359 | 27.15% |
| SCHW240503C00075000 | 2024-04-30 11:55AM EDT | 75.00 | 0.34 | 0.37 | 0.39 | -0.27 | -44.26% | 75 | 2,789 | 25.68% |
| SCHW240503C00076000 | 2024-04-30 11:52AM EDT | 76.00 | 0.12 | 0.13 | 0.15 | -0.15 | -55.56% | 139 | 609 | 24.71% |
| SCHW240503C00077000 | 2024-04-30 11:53AM EDT | 77.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 44 | 638 | 24.61% |
| SCHW240503C00078000 | 2024-04-30 11:54AM EDT | 78.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 49 | 402 | 27.74% |
| SCHW240503C00079000 | 2024-04-30 9:51AM EDT | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 235 | 31.25% |
| SCHW240503C00080000 | 2024-04-30 11:38AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 232 | 35.94% |
| SCHW240503C00081000 | 2024-04-29 10:29AM EDT | 81.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 12 | 89.16% |
| SCHW240503C00082000 | 2024-04-22 1:31PM EDT | 82.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 352 | 361 | 41.41% |
| SCHW240503C00083000 | 2024-04-23 12:49PM EDT | 83.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 103.91% |
| SCHW240503C00086000 | 2024-04-26 10:16AM EDT | 86.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00050000 | 2024-04-15 3:21PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 168.75% |
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 55.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 801 | 804 | 215.63% |
| SCHW240503P00057000 | 2024-04-16 9:56AM EDT | 57.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 15 | 195.31% |
| SCHW240503P00058000 | 2024-04-17 2:09PM EDT | 58.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 185.35% |
| SCHW240503P00059000 | 2024-04-15 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 89.06% |
| SCHW240503P00060000 | 2024-04-26 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 168 | 82.81% |
| SCHW240503P00061000 | 2024-04-26 2:28PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 409 | 73.44% |
| SCHW240503P00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 67.19% |
| SCHW240503P00063000 | 2024-04-17 1:08PM EDT | 63.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 41 | 83.20% |
| SCHW240503P00064000 | 2024-04-30 9:56AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 64 | 53.13% |
| SCHW240503P00065000 | 2024-04-30 9:56AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 76 | 53.91% |
| SCHW240503P00066000 | 2024-04-30 11:41AM EDT | 66.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 187 | 50.39% |
| SCHW240503P00067000 | 2024-04-26 2:41PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 220 | 44.53% |
| SCHW240503P00068000 | 2024-04-29 10:00AM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 168 | 41.41% |
| SCHW240503P00069000 | 2024-04-30 11:26AM EDT | 69.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 304 | 35.16% |
| SCHW240503P00070000 | 2024-04-30 11:05AM EDT | 70.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 13 | 440 | 32.03% |
| SCHW240503P00071000 | 2024-04-30 10:55AM EDT | 71.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 5 | 625 | 28.22% |
| SCHW240503P00072000 | 2024-04-30 10:31AM EDT | 72.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 39 | 598 | 25.10% |
| SCHW240503P00073000 | 2024-04-30 11:52AM EDT | 73.00 | 0.37 | 0.31 | 0.32 | +0.13 | +54.17% | 312 | 887 | 22.95% |
| SCHW240503P00074000 | 2024-04-30 11:37AM EDT | 74.00 | 0.67 | 0.65 | 0.69 | +0.18 | +36.73% | 66 | 847 | 22.02% |
| SCHW240503P00075000 | 2024-04-30 11:40AM EDT | 75.00 | 1.22 | 1.22 | 1.25 | +0.27 | +28.42% | 132 | 564 | 19.63% |
| SCHW240503P00076000 | 2024-04-30 10:03AM EDT | 76.00 | 2.35 | 1.83 | 2.00 | +0.83 | +54.61% | 5 | 145 | 0.00% |
| SCHW240503P00077000 | 2024-04-26 12:46PM EDT | 77.00 | 2.17 | 2.66 | 4.65 | 0.00 | - | 2 | 6 | 55.37% |
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 80.00 | 7.55 | 5.50 | 7.80 | 0.00 | - | - | 1 | 81.15% |
