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
58.889,80 -1.300,84 (-2,16%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 0.00% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-04-08 1:39PM EDT | 30.00 | 43.12 | 43.15 | 47.15 | 0.00 | - | 2 | 11 | 93.55% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 0.00% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW240719C00040000 | 2024-03-20 3:08PM EDT | 40.00 | 30.20 | 31.35 | 35.90 | 0.00 | - | 1 | 54 | 94.19% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 0.00% |
| SCHW240719C00045000 | 2024-04-01 2:33PM EDT | 45.00 | 27.69 | 28.40 | 32.10 | 0.00 | - | 5 | 198 | 60.25% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-04-26 10:17AM EDT | 50.00 | 25.50 | 23.55 | 27.55 | -0.35 | -1.35% | 1 | 32 | 58.30% |
| SCHW240719C00052500 | 2024-04-23 12:19PM EDT | 52.50 | 23.00 | 21.15 | 24.50 | 0.00 | - | 4 | 205 | 76.56% |
| SCHW240719C00055000 | 2024-04-24 10:35AM EDT | 55.00 | 21.05 | 19.35 | 21.65 | 0.00 | - | 3 | 479 | 64.80% |
| SCHW240719C00057500 | 2024-03-14 12:51PM EDT | 57.50 | 11.62 | 12.15 | 14.10 | 0.00 | - | 1 | 508 | 0.00% |
| SCHW240719C00060000 | 2024-04-24 3:26PM EDT | 60.00 | 16.15 | 14.60 | 16.20 | 0.00 | - | 1 | 198 | 46.07% |
| SCHW240719C00062500 | 2024-04-18 3:24PM EDT | 62.50 | 11.80 | 12.05 | 14.35 | 0.00 | - | 4 | 320 | 47.39% |
| SCHW240719C00065000 | 2024-04-26 10:49AM EDT | 65.00 | 10.91 | 10.20 | 11.45 | -0.79 | -6.75% | 1 | 1,005 | 36.87% |
| SCHW240719C00067500 | 2024-04-26 3:17PM EDT | 67.50 | 9.08 | 9.00 | 9.20 | +0.04 | +0.44% | 7 | 1,067 | 33.03% |
| SCHW240719C00070000 | 2024-04-25 11:01AM EDT | 70.00 | 6.95 | 6.15 | 7.30 | 0.00 | - | 2 | 1,883 | 31.45% |
| SCHW240719C00072500 | 2024-04-26 9:57AM EDT | 72.50 | 5.50 | 5.45 | 5.55 | +0.55 | +11.11% | 6 | 979 | 29.69% |
| SCHW240719C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 4.06 | 4.00 | 4.10 | +0.18 | +4.64% | 11 | 2,554 | 28.61% |
| SCHW240719C00077500 | 2024-04-26 2:17PM EDT | 77.50 | 2.89 | 2.82 | 2.89 | +0.15 | +5.47% | 15 | 958 | 27.58% |
| SCHW240719C00080000 | 2024-04-26 1:37PM EDT | 80.00 | 1.92 | 1.89 | 1.96 | +0.07 | +3.78% | 146 | 3,139 | 26.81% |
| SCHW240719C00085000 | 2024-04-26 10:26AM EDT | 85.00 | 0.79 | 0.76 | 0.81 | +0.04 | +5.33% | 12 | 1,024 | 25.88% |
| SCHW240719C00090000 | 2024-04-26 12:07PM EDT | 90.00 | 0.29 | 0.28 | 0.32 | -0.09 | -23.68% | 6 | 54 | 25.88% |
| SCHW240719C00095000 | 2024-04-23 12:03PM EDT | 95.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 1 | 53 | 26.47% |
| SCHW240719C00100000 | 2024-04-22 2:43PM EDT | 100.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 1 | 8 | 28.22% |
| SCHW240719C00105000 | 2024-01-11 1:40PM EDT | 105.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 2 | 1 | 33.30% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 103.52% |
| SCHW240719P00027500 | 2024-03-07 11:09AM EDT | 27.50 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 30 | 114.26% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 103.91% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 80.27% |
| SCHW240719P00035000 | 2024-04-17 12:52PM EDT | 35.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 3 | 35 | 102.34% |
| SCHW240719P00037500 | 2024-04-25 3:36PM EDT | 37.50 | 0.03 | 0.00 | 1.01 | 0.00 | - | 2 | 4,742 | 89.55% |
| SCHW240719P00040000 | 2024-04-16 2:36PM EDT | 40.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 6 | 4,077 | 57.03% |
| SCHW240719P00042500 | 2024-04-10 3:06PM EDT | 42.50 | 0.17 | 0.05 | 1.31 | 0.00 | - | 81 | 5,134 | 80.66% |
| SCHW240719P00045000 | 2024-04-24 1:10PM EDT | 45.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 3 | 638 | 50.59% |
| SCHW240719P00047500 | 2024-04-25 1:59PM EDT | 47.50 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 327 | 46.58% |
| SCHW240719P00050000 | 2024-04-24 2:13PM EDT | 50.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 6 | 290 | 43.75% |
| SCHW240719P00052500 | 2024-04-23 12:17PM EDT | 52.50 | 0.15 | 0.09 | 0.15 | 0.00 | - | 5 | 247 | 40.14% |
| SCHW240719P00055000 | 2024-04-26 11:22AM EDT | 55.00 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 1 | 535 | 36.82% |
| SCHW240719P00057500 | 2024-04-25 11:45AM EDT | 57.50 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 3 | 697 | 34.23% |
| SCHW240719P00060000 | 2024-04-26 1:28PM EDT | 60.00 | 0.33 | 0.31 | 0.33 | -0.04 | -10.81% | 14 | 1,203 | 31.89% |
| SCHW240719P00062500 | 2024-04-26 3:29PM EDT | 62.50 | 0.45 | 0.44 | 0.47 | -0.05 | -10.00% | 4 | 1,550 | 29.81% |
| SCHW240719P00065000 | 2024-04-26 3:15PM EDT | 65.00 | 0.68 | 0.66 | 0.74 | -0.04 | -5.56% | 19 | 2,057 | 28.66% |
| SCHW240719P00067500 | 2024-04-26 3:04PM EDT | 67.50 | 1.03 | 1.00 | 1.10 | -0.16 | -13.45% | 81 | 1,427 | 27.17% |
| SCHW240719P00070000 | 2024-04-26 3:53PM EDT | 70.00 | 1.56 | 1.54 | 1.61 | -0.14 | -8.24% | 117 | 4,142 | 25.71% |
| SCHW240719P00072500 | 2024-04-26 10:01AM EDT | 72.50 | 2.46 | 2.34 | 2.39 | +0.01 | +0.41% | 4 | 891 | 24.78% |
| SCHW240719P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 3.40 | 3.35 | 3.45 | -0.20 | -5.56% | 11 | 367 | 24.02% |
| SCHW240719P00077500 | 2024-04-26 10:47AM EDT | 77.50 | 4.90 | 4.65 | 4.80 | -0.05 | -1.01% | 5 | 90 | 23.32% |
| SCHW240719P00080000 | 2024-04-05 3:13PM EDT | 80.00 | 9.45 | 6.20 | 6.50 | 0.00 | - | 3 | 315 | 23.15% |
