Deutsche Märkte schließen in 4 Stunden 45 Minuten
DAX
17.774,40 +4,38 (+0,02%) Euro Stoxx 50
4.931,58 +17,45 (+0,36%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.397,50 +9,10 (+0,38%) EUR/USD
1,0675 0,0000 (-0,00%) Bitcoin EUR
57.761,18 -1.228,87 (-2,08%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00022500 | 2023-09-11 3:51PM EDT | 22.50 | 37.75 | 29.65 | 30.35 | 0.00 | - | 3 | 15 | 0.00% |
| SCHW240621C00025000 | 2024-03-11 11:17AM EDT | 25.00 | 42.35 | 45.10 | 47.95 | 0.00 | - | 5 | 135 | 147.07% |
| SCHW240621C00027500 | 2023-11-07 3:08PM EDT | 27.50 | 28.25 | 35.40 | 36.40 | 0.00 | - | 3 | 147 | 0.00% |
| SCHW240621C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00032500 | 2024-01-05 11:30AM EDT | 32.50 | 35.77 | 29.00 | 32.75 | 0.00 | - | 1 | 58 | 0.00% |
| SCHW240621C00035000 | 2024-04-16 11:45AM EDT | 35.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621C00037500 | 2023-11-27 2:19PM EDT | 37.50 | 19.85 | 32.15 | 33.25 | 0.00 | - | 8 | 180 | 0.00% |
| SCHW240621C00040000 | 2024-03-25 9:45AM EDT | 40.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621C00042500 | 2024-01-31 10:42AM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SCHW240621C00045000 | 2024-03-25 9:30AM EDT | 45.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00047500 | 2024-03-08 4:16PM EDT | 47.50 | 20.85 | 23.90 | 25.75 | 0.00 | - | 1 | 397 | 74.32% |
| SCHW240621C00050000 | 2024-04-17 1:15PM EDT | 50.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW240621C00052500 | 2024-03-26 1:31PM EDT | 52.50 | 19.43 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SCHW240621C00055000 | 2024-04-16 3:44PM EDT | 55.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SCHW240621C00057500 | 2024-04-10 9:59AM EDT | 57.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00060000 | 2024-04-15 11:40AM EDT | 60.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240621C00062500 | 2024-04-17 3:42PM EDT | 62.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240621C00065000 | 2024-04-17 3:31PM EDT | 65.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240621C00067500 | 2024-04-17 2:36PM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00070000 | 2024-04-17 3:48PM EDT | 70.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW240621C00072500 | 2024-04-17 3:41PM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SCHW240621C00075000 | 2024-04-17 3:55PM EDT | 75.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| SCHW240621C00077500 | 2024-04-17 3:24PM EDT | 77.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SCHW240621C00080000 | 2024-04-17 3:39PM EDT | 80.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SCHW240621C00082500 | 2024-04-17 11:47AM EDT | 82.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW240621C00085000 | 2024-04-16 1:18PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SCHW240621C00087500 | 2024-04-16 12:24PM EDT | 87.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240621C00090000 | 2024-04-16 12:24PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW240621C00095000 | 2024-04-10 9:32AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SCHW240621C00100000 | 2024-04-15 12:42PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW240621C00105000 | 2024-01-16 11:50AM EDT | 105.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 0 | 40.53% |
| SCHW240621C00110000 | 2024-03-18 11:08AM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 281 | 64.01% |
| SCHW240621C00115000 | 2024-02-20 2:40PM EDT | 115.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 40 | 235 | 55.47% |
| SCHW240621C00120000 | 2024-03-18 11:07AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 54.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00022500 | 2024-04-10 10:40AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SCHW240621P00025000 | 2024-03-21 1:01PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240621P00027500 | 2024-04-12 10:01AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240621P00030000 | 2024-03-27 3:54PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SCHW240621P00032500 | 2024-02-22 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 227 | 84.77% |
| SCHW240621P00035000 | 2024-04-12 12:53PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SCHW240621P00037500 | 2024-04-10 1:25PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SCHW240621P00040000 | 2024-04-11 3:45PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| SCHW240621P00042500 | 2024-04-17 3:26PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240621P00045000 | 2024-04-17 11:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240621P00047500 | 2024-04-12 12:12PM EDT | 47.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SCHW240621P00050000 | 2024-04-17 12:44PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SCHW240621P00052500 | 2024-04-17 10:15AM EDT | 52.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW240621P00055000 | 2024-04-17 9:44AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW240621P00057500 | 2024-04-17 9:53AM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SCHW240621P00060000 | 2024-04-17 3:02PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SCHW240621P00062500 | 2024-04-17 9:33AM EDT | 62.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240621P00065000 | 2024-04-17 3:34PM EDT | 65.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 44 | 5,782 | 6.25% |
| SCHW240621P00067500 | 2024-04-17 3:41PM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SCHW240621P00070000 | 2024-04-17 3:58PM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| SCHW240621P00072500 | 2024-04-17 1:48PM EDT | 72.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.01% |
| SCHW240621P00075000 | 2024-04-17 10:23AM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SCHW240621P00077500 | 2024-04-17 2:28PM EDT | 77.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240621P00080000 | 2024-01-17 11:07AM EDT | 80.00 | 18.30 | 13.80 | 16.05 | 0.00 | - | 15 | 0 | 84.35% |
| SCHW240621P00082500 | 2024-04-05 3:20PM EDT | 82.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SCHW240621P00085000 | 2023-06-07 3:01PM EDT | 85.00 | 29.40 | 27.50 | 28.70 | 0.00 | - | 1 | 0 | 163.98% |
| SCHW240621P00087500 | 2023-12-15 4:45PM EDT | 87.50 | 17.00 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 99.58% |
| SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 110.08% |
| SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 226.23% |
| SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 46.70 | 47.55 | 0.00 | - | 5 | 0 | 227.08% |
| SCHW240621P00120000 | 2023-03-13 2:59PM EDT | 120.00 | 66.60 | 66.25 | 69.90 | 0.00 | - | - | 0 | 264.59% |
