Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
32.117,01 -254,89 (-0,79%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.108,81 +168,44 (+0,68%) CMC Crypto 200
565,61 +2,96 (+0,53%) 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:
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 | 32.10 | 32.70 | 0.00 | - | 3 | 15 | 66.85% |
| SCHW240621C00025000 | 2023-09-26 9:38AM EDT | 25.00 | 30.40 | 29.80 | 30.40 | 0.00 | - | 1 | 114 | 64.50% |
| SCHW240621C00027500 | 2023-05-16 1:26PM EDT | 27.50 | 24.92 | 29.00 | 29.95 | 0.00 | - | 60 | 186 | 85.67% |
| SCHW240621C00030000 | 2023-08-23 3:12PM EDT | 30.00 | 29.10 | 25.90 | 26.65 | 0.00 | - | 1 | 89 | 68.75% |
| SCHW240621C00032500 | 2023-09-19 1:46PM EDT | 32.50 | 26.42 | 23.10 | 23.40 | 0.00 | - | 8 | 35 | 55.15% |
| SCHW240621C00035000 | 2023-09-27 1:45PM EDT | 35.00 | 21.05 | 20.90 | 21.10 | -4.50 | -17.61% | 1 | 473 | 51.88% |
| SCHW240621C00037500 | 2023-09-25 2:34PM EDT | 37.50 | 19.60 | 18.75 | 19.00 | 0.00 | - | 5 | 124 | 50.81% |
| SCHW240621C00040000 | 2023-09-26 2:33PM EDT | 40.00 | 16.40 | 16.80 | 16.90 | 0.00 | - | 6 | 571 | 48.15% |
| SCHW240621C00042500 | 2023-09-22 3:01PM EDT | 42.50 | 15.75 | 14.80 | 14.95 | 0.00 | - | 10 | 122 | 46.25% |
| SCHW240621C00045000 | 2023-09-25 3:22PM EDT | 45.00 | 13.75 | 12.90 | 13.10 | 0.00 | - | 18 | 370 | 44.51% |
| SCHW240621C00047500 | 2023-09-26 11:36AM EDT | 47.50 | 11.18 | 11.25 | 11.35 | 0.00 | - | 1 | 395 | 42.82% |
| SCHW240621C00050000 | 2023-09-27 11:08AM EDT | 50.00 | 10.25 | 9.60 | 9.75 | +0.15 | +1.49% | 7 | 852 | 41.44% |
| SCHW240621C00052500 | 2023-09-26 2:26PM EDT | 52.50 | 7.78 | 8.15 | 8.25 | 0.00 | - | 2 | 708 | 39.99% |
| SCHW240621C00055000 | 2023-09-27 11:08AM EDT | 55.00 | 7.35 | 6.80 | 6.95 | +0.90 | +13.95% | 4 | 1,234 | 38.98% |
| SCHW240621C00057500 | 2023-09-27 3:33PM EDT | 57.50 | 5.70 | 5.65 | 5.75 | +0.25 | +4.59% | 2 | 1,479 | 37.83% |
| SCHW240621C00060000 | 2023-09-27 12:31PM EDT | 60.00 | 4.99 | 4.60 | 4.70 | +0.62 | +14.19% | 108 | 15,692 | 36.80% |
| SCHW240621C00062500 | 2023-09-27 3:12PM EDT | 62.50 | 3.77 | 3.70 | 3.80 | -0.08 | -2.08% | 2 | 542 | 35.91% |
| SCHW240621C00065000 | 2023-09-27 10:55AM EDT | 65.00 | 3.15 | 2.96 | 3.05 | +0.37 | +13.31% | 2 | 3,333 | 35.21% |
| SCHW240621C00067500 | 2023-09-27 3:20PM EDT | 67.50 | 2.36 | 2.35 | 2.49 | +0.15 | +6.79% | 20 | 613 | 34.99% |
| SCHW240621C00070000 | 2023-09-26 2:11PM EDT | 70.00 | 1.73 | 1.86 | 1.92 | 0.00 | - | 46 | 2,515 | 34.09% |
| SCHW240621C00072500 | 2023-09-27 10:50AM EDT | 72.50 | 1.59 | 1.46 | 1.50 | -0.01 | -0.62% | 5 | 350 | 33.59% |
| SCHW240621C00075000 | 2023-09-19 12:01PM EDT | 75.00 | 1.57 | 1.14 | 1.20 | 0.00 | - | 4 | 6,807 | 33.48% |
| SCHW240621C00077500 | 2023-09-25 1:04PM EDT | 77.50 | 0.97 | 0.90 | 0.95 | 0.00 | - | 2 | 64 | 33.33% |
| SCHW240621C00080000 | 2023-09-26 11:46AM EDT | 80.00 | 0.70 | 0.71 | 0.77 | 0.00 | - | 1 | 1,422 | 33.42% |
| SCHW240621C00082500 | 2023-09-13 11:15AM EDT | 82.50 | 1.01 | 0.56 | 0.61 | 0.00 | - | 1 | 73 | 33.33% |
| SCHW240621C00085000 | 2023-09-26 12:10PM EDT | 85.00 | 0.48 | 0.44 | 0.48 | 0.00 | - | 11 | 1,188 | 33.20% |
| SCHW240621C00087500 | 2023-09-22 10:38AM EDT | 87.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | 3 | 345 | 33.52% |
| SCHW240621C00090000 | 2023-09-05 2:50PM EDT | 90.00 | 0.53 | 0.28 | 0.32 | 0.00 | - | 1 | 97 | 33.55% |
| SCHW240621C00095000 | 2023-09-21 3:41PM EDT | 95.00 | 0.23 | 0.14 | 0.45 | 0.00 | - | 2 | 128 | 38.70% |
| SCHW240621C00100000 | 2023-09-22 3:55PM EDT | 100.00 | 0.16 | 0.09 | 0.16 | 0.00 | - | 1 | 312 | 34.67% |
| SCHW240621C00105000 | 2023-09-21 12:05PM EDT | 105.00 | 0.17 | 0.06 | 0.33 | 0.00 | - | 2 | 109 | 41.41% |
| SCHW240621C00110000 | 2023-09-14 10:52AM EDT | 110.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 285 | 42.97% |
| SCHW240621C00115000 | 2023-09-20 2:26PM EDT | 115.00 | 0.04 | 0.01 | 0.28 | 0.00 | - | 1 | 235 | 44.53% |
| SCHW240621C00120000 | 2023-09-20 2:26PM EDT | 120.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 158 | 38.38% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00022500 | 2023-09-27 12:06PM EDT | 22.50 | 0.20 | 0.17 | 0.28 | +0.01 | +5.26% | 2 | 1,180 | 56.54% |
| SCHW240621P00025000 | 2023-09-27 12:08PM EDT | 25.00 | 0.28 | 0.24 | 0.32 | +0.02 | +7.69% | 2 | 294 | 52.54% |
| SCHW240621P00027500 | 2023-09-27 11:21AM EDT | 27.50 | 0.39 | 0.35 | 0.44 | -0.06 | -13.33% | 100 | 55 | 50.24% |
| SCHW240621P00030000 | 2023-09-27 12:09PM EDT | 30.00 | 0.49 | 0.45 | 0.57 | -0.02 | -3.92% | 2 | 270 | 48.58% |
| SCHW240621P00032500 | 2023-09-21 2:15PM EDT | 32.50 | 0.56 | 0.64 | 0.67 | 0.00 | - | 40 | 188 | 44.90% |
| SCHW240621P00035000 | 2023-09-27 3:52PM EDT | 35.00 | 0.89 | 0.85 | 0.89 | -0.02 | -2.20% | 21 | 296 | 42.87% |
| SCHW240621P00037500 | 2023-09-27 10:22AM EDT | 37.50 | 1.15 | 1.14 | 1.18 | -0.05 | -4.17% | 1 | 363 | 41.11% |
| SCHW240621P00040000 | 2023-09-26 2:37PM EDT | 40.00 | 1.59 | 1.49 | 1.54 | 0.00 | - | 1 | 1,855 | 39.40% |
| SCHW240621P00042500 | 2023-09-22 3:37PM EDT | 42.50 | 1.70 | 1.94 | 1.99 | 0.00 | - | 5 | 2,409 | 37.82% |
| SCHW240621P00045000 | 2023-09-26 3:24PM EDT | 45.00 | 2.60 | 2.51 | 2.56 | 0.00 | - | 7 | 3,100 | 36.44% |
| SCHW240621P00047500 | 2023-09-26 12:21PM EDT | 47.50 | 3.28 | 3.15 | 3.25 | 0.00 | - | 11 | 2,275 | 35.11% |
| SCHW240621P00050000 | 2023-09-27 10:53AM EDT | 50.00 | 3.86 | 4.00 | 4.05 | +0.24 | +6.63% | 10 | 3,711 | 33.70% |
| SCHW240621P00052500 | 2023-09-14 12:32PM EDT | 52.50 | 3.20 | 4.95 | 5.05 | 0.00 | - | 24 | 1,109 | 32.65% |
| SCHW240621P00055000 | 2023-09-27 12:21PM EDT | 55.00 | 5.92 | 6.05 | 6.15 | -0.31 | -4.98% | 48 | 1,329 | 31.31% |
| SCHW240621P00057500 | 2023-09-22 3:31PM EDT | 57.50 | 6.58 | 7.30 | 7.45 | 0.00 | - | 15 | 577 | 30.20% |
| SCHW240621P00060000 | 2023-09-26 12:34PM EDT | 60.00 | 8.95 | 8.75 | 8.95 | 0.00 | - | 2 | 15,938 | 29.30% |
| SCHW240621P00062500 | 2023-09-26 2:17PM EDT | 62.50 | 10.87 | 10.35 | 10.60 | 0.00 | - | 10 | 142 | 28.33% |
| SCHW240621P00065000 | 2023-09-27 3:20PM EDT | 65.00 | 12.20 | 12.10 | 12.35 | -0.45 | -3.56% | 26 | 1,024 | 27.00% |
| SCHW240621P00067500 | 2023-09-19 1:59PM EDT | 67.50 | 11.32 | 14.05 | 14.40 | 0.00 | - | 7 | 1,301 | 26.76% |
| SCHW240621P00070000 | 2023-09-22 12:46PM EDT | 70.00 | 15.07 | 16.10 | 16.50 | 0.00 | - | 5 | 795 | 26.05% |
| SCHW240621P00072500 | 2023-09-19 12:04PM EDT | 72.50 | 15.52 | 18.30 | 18.65 | 0.00 | - | 542 | 619 | 24.74% |
| SCHW240621P00075000 | 2023-09-26 11:50AM EDT | 75.00 | 21.09 | 20.60 | 20.95 | 0.00 | - | 4 | 42 | 24.07% |
| SCHW240621P00077500 | 2023-03-06 1:03PM EDT | 77.50 | 8.90 | 28.25 | 29.40 | 0.00 | - | - | 6 | 65.47% |
| SCHW240621P00080000 | 2023-08-30 2:44PM EDT | 80.00 | 20.15 | 25.30 | 26.00 | 0.00 | - | 1 | 0 | 28.44% |
| SCHW240621P00082500 | 2023-07-07 2:43PM EDT | 82.50 | 24.90 | 17.95 | 18.55 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621P00085000 | 2023-06-07 3:01PM EDT | 85.00 | 29.40 | 27.50 | 28.70 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621P00087500 | 2023-03-28 11:24AM EDT | 87.50 | 34.20 | 35.10 | 36.65 | 0.00 | - | 2 | 115 | 56.06% |
| SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 59.47% |
| SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 46.70 | 47.55 | 0.00 | - | 5 | 0 | 54.38% |
| SCHW240621P00120000 | 2023-03-13 2:59PM EDT | 120.00 | 66.60 | 66.25 | 69.90 | 0.00 | - | - | 0 | 73.58% |
