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
58.849,69 -1.461,77 (-2,42%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 0.00% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 73.10% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-01-18 2:32PM EDT | 45.00 | 19.27 | 20.75 | 21.85 | 0.00 | - | 1 | 154 | 0.00% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 63.28% |
| SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 50.00 | 23.81 | 23.85 | 27.80 | 0.00 | - | 10 | 121 | 71.78% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 23.00 | 24.90 | 0.00 | - | 5 | 199 | 51.93% |
| SCHW240920C00055000 | 2024-04-15 10:11AM EDT | 55.00 | 19.03 | 20.70 | 21.40 | 0.00 | - | 135 | 107 | 46.34% |
| SCHW240920C00057500 | 2024-04-10 9:59AM EDT | 57.50 | 15.45 | 17.65 | 19.85 | 0.00 | - | 2 | 325 | 50.27% |
| SCHW240920C00060000 | 2024-04-24 11:12AM EDT | 60.00 | 16.50 | 15.30 | 17.75 | -0.60 | -3.51% | 5 | 487 | 48.10% |
| SCHW240920C00062500 | 2024-04-22 2:49PM EDT | 62.50 | 14.55 | 13.40 | 14.70 | +0.60 | +4.30% | 1 | 427 | 38.55% |
| SCHW240920C00065000 | 2024-04-24 11:09AM EDT | 65.00 | 12.60 | 12.00 | 12.95 | 0.00 | - | 42 | 919 | 38.65% |
| SCHW240920C00067500 | 2024-04-26 9:44AM EDT | 67.50 | 10.40 | 9.55 | 10.95 | -0.20 | -1.89% | 2 | 1,099 | 36.33% |
| SCHW240920C00070000 | 2024-04-26 10:44AM EDT | 70.00 | 8.18 | 7.95 | 8.70 | +0.18 | +2.25% | 104 | 3,980 | 32.04% |
| SCHW240920C00072500 | 2024-04-26 2:55PM EDT | 72.50 | 6.90 | 6.00 | 7.00 | -0.15 | -2.13% | 4 | 597 | 30.40% |
| SCHW240920C00075000 | 2024-04-25 10:14AM EDT | 75.00 | 5.15 | 5.40 | 5.55 | 0.00 | - | 7 | 5,400 | 29.29% |
| SCHW240920C00077500 | 2024-04-26 3:57PM EDT | 77.50 | 4.28 | 4.20 | 4.35 | +0.18 | +4.39% | 9 | 1,071 | 28.60% |
| SCHW240920C00080000 | 2024-04-25 12:16PM EDT | 80.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | 509 | 1,799 | 27.78% |
| SCHW240920C00085000 | 2024-04-26 1:15PM EDT | 85.00 | 1.77 | 1.69 | 1.80 | +0.06 | +3.51% | 13 | 852 | 26.67% |
| SCHW240920C00090000 | 2024-04-25 9:31AM EDT | 90.00 | 1.03 | 0.83 | 0.93 | 0.00 | - | 1 | 446 | 26.10% |
| SCHW240920C00095000 | 2024-04-16 10:26AM EDT | 95.00 | 0.35 | 0.43 | 0.46 | 0.00 | - | 3 | 59 | 25.83% |
| SCHW240920C00100000 | 2024-04-23 11:30AM EDT | 100.00 | 0.25 | 0.21 | 0.23 | 0.00 | - | 1 | 84 | 25.93% |
| SCHW240920C00105000 | 2024-04-11 1:48PM EDT | 105.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 5 | 15 | 26.95% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-04-23 11:32AM EDT | 25.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 3,021 | 75.98% |
| SCHW240920P00027500 | 2024-03-06 1:36PM EDT | 27.50 | 0.14 | 0.03 | 0.00 | 0.00 | - | 2 | 1,046 | 57.81% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 200 | 175 | 64.65% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.02 | 0.20 | 0.00 | - | 2 | 160 | 61.52% |
| SCHW240920P00035000 | 2024-04-11 3:45PM EDT | 35.00 | 0.14 | 0.03 | 0.24 | 0.00 | - | 3 | 122 | 58.30% |
| SCHW240920P00037500 | 2024-04-22 10:35AM EDT | 37.50 | 0.12 | 0.04 | 0.28 | 0.00 | - | 1 | 168 | 54.88% |
| SCHW240920P00040000 | 2024-04-26 12:13PM EDT | 40.00 | 0.10 | 0.08 | 0.12 | -0.05 | -33.33% | 5 | 230 | 48.05% |
| SCHW240920P00042500 | 2024-04-26 9:30AM EDT | 42.50 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 3,607 | 45.51% |
| SCHW240920P00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 1 | 788 | 42.68% |
| SCHW240920P00047500 | 2024-04-11 3:51PM EDT | 47.50 | 0.39 | 0.17 | 0.21 | 0.00 | - | 6 | 422 | 39.84% |
| SCHW240920P00050000 | 2024-04-22 12:37PM EDT | 50.00 | 0.28 | 0.21 | 0.26 | 0.00 | - | 3 | 5,422 | 37.40% |
| SCHW240920P00052500 | 2024-04-24 2:19PM EDT | 52.50 | 0.31 | 0.28 | 0.32 | 0.00 | - | 1 | 632 | 35.06% |
| SCHW240920P00055000 | 2024-04-24 1:38PM EDT | 55.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 2 | 4,675 | 32.81% |
| SCHW240920P00057500 | 2024-04-25 1:37PM EDT | 57.50 | 0.56 | 0.50 | 0.54 | 0.00 | - | 1 | 2,882 | 31.20% |
| SCHW240920P00060000 | 2024-04-26 3:53PM EDT | 60.00 | 0.69 | 0.66 | 0.73 | -0.07 | -9.21% | 4 | 915 | 29.69% |
| SCHW240920P00062500 | 2024-04-26 2:54PM EDT | 62.50 | 0.95 | 0.89 | 1.01 | -0.05 | -5.00% | 11 | 1,493 | 28.47% |
| SCHW240920P00065000 | 2024-04-26 12:45PM EDT | 65.00 | 1.34 | 1.30 | 1.42 | -0.04 | -2.90% | 25 | 3,136 | 27.56% |
| SCHW240920P00067500 | 2024-04-26 3:09PM EDT | 67.50 | 1.84 | 1.74 | 1.86 | -0.03 | -1.60% | 12 | 842 | 26.03% |
| SCHW240920P00070000 | 2024-04-26 2:33PM EDT | 70.00 | 2.54 | 2.45 | 2.60 | -0.08 | -3.05% | 15 | 2,657 | 25.53% |
| SCHW240920P00072500 | 2024-04-25 10:25AM EDT | 72.50 | 3.70 | 3.30 | 3.45 | 0.00 | - | 5 | 702 | 24.61% |
| SCHW240920P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 4.80 | 4.40 | 4.50 | 0.00 | - | 8 | 402 | 23.71% |
| SCHW240920P00077500 | 2024-04-26 11:43AM EDT | 77.50 | 5.85 | 5.60 | 5.80 | +0.20 | +3.54% | 9 | 318 | 23.00% |
| SCHW240920P00080000 | 2024-04-15 9:40AM EDT | 80.00 | 9.19 | 7.00 | 7.30 | 0.00 | - | 1 | 13 | 22.17% |
