Deutsche Märkte öffnen in 4 Stunden 16 Minuten
Nikkei 225
38.273,50 -0,55 (-0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.380,66 -2.453,00 (-4,39%) CMC Crypto 200
1.255,81 -83,25 (-6,22%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00061000 | 2024-04-02 10:41AM EDT | 61.00 | 11.00 | 12.05 | 15.65 | 0.00 | - | - | 5 | 86.43% |
| SCHW240510C00063000 | 2024-04-02 1:29PM EDT | 63.00 | 8.49 | 10.10 | 13.75 | 0.00 | - | - | 5 | 79.88% |
| SCHW240510C00064000 | 2024-04-11 12:36PM EDT | 64.00 | 7.65 | 9.30 | 12.75 | 0.00 | - | - | 1 | 79.30% |
| SCHW240510C00065000 | 2024-04-19 3:16PM EDT | 65.00 | 9.74 | 7.90 | 11.60 | +1.24 | +14.59% | 1 | 11 | 57.81% |
| SCHW240510C00066000 | 2024-04-18 3:37PM EDT | 66.00 | 7.15 | 6.95 | 10.65 | 0.00 | - | - | 6 | 55.86% |
| SCHW240510C00067000 | 2024-04-12 1:42PM EDT | 67.00 | 4.45 | 6.00 | 9.70 | 0.00 | - | 2 | 3 | 53.22% |
| SCHW240510C00068000 | 2024-04-29 10:18AM EDT | 68.00 | 7.65 | 5.00 | 8.80 | 0.00 | - | 1 | 17 | 50.00% |
| SCHW240510C00069000 | 2024-04-22 12:22PM EDT | 69.00 | 5.75 | 4.10 | 7.80 | 0.00 | - | 9 | 19 | 99.66% |
| SCHW240510C00070000 | 2024-04-23 10:17AM EDT | 70.00 | 5.00 | 4.50 | 5.05 | 0.00 | - | 1 | 49 | 43.75% |
| SCHW240510C00071000 | 2024-05-01 2:31PM EDT | 71.00 | 3.50 | 2.95 | 3.90 | +0.35 | +11.11% | 2 | 122 | 32.42% |
| SCHW240510C00072000 | 2024-05-01 3:47PM EDT | 72.00 | 3.00 | 2.79 | 2.98 | -0.56 | -15.73% | 87 | 120 | 28.61% |
| SCHW240510C00073000 | 2024-05-01 3:59PM EDT | 73.00 | 2.09 | 2.00 | 2.13 | +0.43 | +25.90% | 255 | 122 | 25.59% |
| SCHW240510C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 1.39 | 1.35 | 1.38 | +0.26 | +23.01% | 143 | 300 | 23.00% |
| SCHW240510C00075000 | 2024-05-01 3:49PM EDT | 75.00 | 1.04 | 0.83 | 0.86 | +0.35 | +50.72% | 972 | 2,120 | 22.66% |
| SCHW240510C00076000 | 2024-05-01 3:33PM EDT | 76.00 | 0.62 | 0.47 | 0.50 | +0.24 | +63.16% | 176 | 718 | 22.61% |
| SCHW240510C00077000 | 2024-05-01 1:01PM EDT | 77.00 | 0.28 | 0.23 | 0.28 | +0.08 | +40.00% | 25 | 337 | 22.95% |
| SCHW240510C00078000 | 2024-05-01 3:49PM EDT | 78.00 | 0.16 | 0.12 | 0.14 | +0.07 | +77.78% | 112 | 168 | 22.95% |
| SCHW240510C00079000 | 2024-05-01 2:55PM EDT | 79.00 | 0.09 | 0.06 | 0.08 | +0.05 | +125.00% | 11 | 74 | 24.02% |
| SCHW240510C00080000 | 2024-04-30 3:11PM EDT | 80.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 20 | 127 | 25.59% |
| SCHW240510C00081000 | 2024-05-01 12:32PM EDT | 81.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2 | 13 | 28.13% |
| SCHW240510C00082000 | 2024-05-01 2:40PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 375 | 1 | 30.08% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 20 | 55.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 502 | 93.75% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 68.75% |
| SCHW240510P00059000 | 2024-04-22 3:58PM EDT | 59.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 119.73% |
| SCHW240510P00060000 | 2024-05-01 10:58AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 78 | 50.00% |
| SCHW240510P00061000 | 2024-04-22 3:57PM EDT | 61.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 2 | 106.74% |
| SCHW240510P00062000 | 2024-04-22 3:56PM EDT | 62.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 103 | 100.29% |
| SCHW240510P00063000 | 2024-04-30 3:11PM EDT | 63.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 15 | 67 | 58.79% |
| SCHW240510P00064000 | 2024-04-29 3:37PM EDT | 64.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 63 | 45.70% |
| SCHW240510P00065000 | 2024-04-22 3:46PM EDT | 65.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 112 | 41.80% |
| SCHW240510P00066000 | 2024-04-29 12:30PM EDT | 66.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 28 | 39.45% |
| SCHW240510P00067000 | 2024-05-01 12:55PM EDT | 67.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 99 | 35.35% |
| SCHW240510P00068000 | 2024-04-30 11:55AM EDT | 68.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 88 | 32.42% |
| SCHW240510P00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 26 | 161 | 31.64% |
| SCHW240510P00070000 | 2024-05-01 3:35PM EDT | 70.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 15 | 168 | 28.22% |
| SCHW240510P00071000 | 2024-05-01 12:47PM EDT | 71.00 | 0.30 | 0.16 | 0.20 | +0.01 | +3.45% | 231 | 157 | 27.44% |
| SCHW240510P00072000 | 2024-05-01 3:29PM EDT | 72.00 | 0.21 | 0.29 | 0.32 | -0.31 | -59.62% | 132 | 426 | 25.88% |
| SCHW240510P00073000 | 2024-05-01 3:39PM EDT | 73.00 | 0.53 | 0.51 | 0.55 | -0.33 | -38.37% | 105 | 323 | 25.34% |
| SCHW240510P00074000 | 2024-05-01 3:45PM EDT | 74.00 | 0.88 | 0.85 | 0.91 | -0.37 | -29.60% | 147 | 323 | 25.20% |
| SCHW240510P00075000 | 2024-05-01 3:52PM EDT | 75.00 | 1.28 | 1.33 | 1.42 | -0.51 | -28.49% | 71 | 1,390 | 25.46% |
| SCHW240510P00076000 | 2024-05-01 3:20PM EDT | 76.00 | 2.00 | 1.99 | 2.07 | -0.51 | -20.32% | 7 | 57 | 25.98% |
| SCHW240510P00077000 | 2024-04-30 12:33PM EDT | 77.00 | 3.55 | 2.60 | 3.15 | 0.00 | - | 2 | 15 | 34.96% |
| SCHW240510P00078000 | 2024-04-30 9:33AM EDT | 78.00 | 4.20 | 3.00 | 3.85 | 0.00 | - | 1 | 2 | 33.01% |
