Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.857,18 -1.333,39 (-2,22%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00035000 | 2024-03-27 12:04PM EDT | 35.00 | 36.98 | 38.05 | 42.00 | 0.00 | - | 3 | 3 | 128.91% |
| SCHW240517C00040000 | 2024-02-29 3:45PM EDT | 40.00 | 26.91 | 30.85 | 34.50 | 0.00 | - | - | 10 | 0.00% |
| SCHW240517C00045000 | 2024-04-02 1:17PM EDT | 45.00 | 26.59 | 28.15 | 32.10 | 0.00 | - | 10 | 30 | 107.81% |
| SCHW240517C00047500 | 2024-03-13 11:21AM EDT | 47.50 | 20.35 | 21.75 | 23.25 | 0.00 | - | - | 11 | 0.00% |
| SCHW240517C00050000 | 2024-04-12 3:28PM EDT | 50.00 | 20.30 | 23.05 | 27.10 | 0.00 | - | 60 | 67 | 81.64% |
| SCHW240517C00055000 | 2024-04-04 2:32PM EDT | 55.00 | 17.66 | 18.40 | 21.75 | 0.00 | - | 4 | 31 | 64.65% |
| SCHW240517C00057500 | 2024-04-08 1:49PM EDT | 57.50 | 15.52 | 15.90 | 18.15 | 0.00 | - | 1 | 30 | 87.01% |
| SCHW240517C00060000 | 2024-04-19 2:37PM EDT | 60.00 | 13.53 | 13.05 | 15.85 | 0.00 | - | 2 | 66 | 82.47% |
| SCHW240517C00062500 | 2024-04-24 11:04AM EDT | 62.50 | 13.07 | 11.95 | 13.90 | 0.00 | - | 1 | 157 | 58.40% |
| SCHW240517C00065000 | 2024-04-26 1:02PM EDT | 65.00 | 10.20 | 9.05 | 10.80 | +0.34 | +3.45% | 10 | 313 | 59.08% |
| SCHW240517C00067500 | 2024-04-26 3:44PM EDT | 67.50 | 7.50 | 7.00 | 8.05 | +0.15 | +2.04% | 6 | 659 | 42.29% |
| SCHW240517C00070000 | 2024-04-26 1:05PM EDT | 70.00 | 5.30 | 4.95 | 5.40 | +0.25 | +4.95% | 11 | 1,119 | 28.57% |
| SCHW240517C00072500 | 2024-04-26 3:45PM EDT | 72.50 | 3.08 | 3.15 | 3.30 | -0.07 | -2.22% | 31 | 3,893 | 25.29% |
| SCHW240517C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 1.66 | 1.59 | 1.65 | +0.06 | +3.75% | 237 | 3,664 | 23.07% |
| SCHW240517C00077500 | 2024-04-26 3:32PM EDT | 77.50 | 0.61 | 0.59 | 0.65 | -0.05 | -7.58% | 37 | 1,502 | 21.97% |
| SCHW240517C00080000 | 2024-04-26 3:34PM EDT | 80.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 43 | 1,701 | 21.78% |
| SCHW240517C00085000 | 2024-04-26 9:58AM EDT | 85.00 | 0.24 | 0.02 | 0.06 | +0.18 | +300.00% | 3 | 158 | 27.64% |
| SCHW240517C00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 33.99% |
| SCHW240517C00095000 | 2024-03-25 2:29PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 65.19% |
| SCHW240517C00100000 | 2024-04-08 2:05PM EDT | 100.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 3 | 75.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 93.36% |
| SCHW240517P00047500 | 2024-03-06 2:07PM EDT | 47.50 | 0.14 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 131.25% |
| SCHW240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 34 | 71.09% |
| SCHW240517P00055000 | 2024-04-22 3:40PM EDT | 55.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 23 | 87 | 64.06% |
| SCHW240517P00057500 | 2024-04-24 2:59PM EDT | 57.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 6 | 336 | 51.56% |
| SCHW240517P00060000 | 2024-04-26 1:58PM EDT | 60.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 609 | 46.09% |
| SCHW240517P00062500 | 2024-04-26 3:32PM EDT | 62.50 | 0.03 | 0.05 | 0.06 | -0.04 | -57.14% | 26 | 614 | 38.67% |
| SCHW240517P00065000 | 2024-04-26 3:32PM EDT | 65.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 28 | 2,535 | 33.89% |
| SCHW240517P00067500 | 2024-04-26 10:49AM EDT | 67.50 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 30 | 1,187 | 29.00% |
| SCHW240517P00070000 | 2024-04-26 2:23PM EDT | 70.00 | 0.28 | 0.26 | 0.44 | -0.06 | -17.65% | 26 | 2,744 | 29.30% |
| SCHW240517P00072500 | 2024-04-26 3:42PM EDT | 72.50 | 0.72 | 0.68 | 0.73 | -0.31 | -30.10% | 63 | 1,266 | 23.98% |
| SCHW240517P00075000 | 2024-04-26 3:55PM EDT | 75.00 | 1.57 | 1.58 | 1.67 | -0.21 | -11.80% | 274 | 597 | 23.19% |
| SCHW240517P00077500 | 2024-04-24 12:34PM EDT | 77.50 | 3.10 | 3.10 | 3.25 | 0.00 | - | 3 | 21 | 23.44% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 80.00 | 5.60 | 5.15 | 6.30 | 0.00 | - | 2 | 2 | 43.02% |
