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
58.903,75 -1.238,11 (-2,06%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018C00032500 | 2024-03-05 2:42PM EDT | 32.50 | 36.85 | 37.45 | 41.35 | 0.00 | - | - | 10 | 0.00% |
| SCHW241018C00035000 | 2024-03-18 3:01PM EDT | 35.00 | 33.38 | 36.30 | 40.20 | 0.00 | - | 3 | 5 | 57.23% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 54.96% |
| SCHW241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 24.37 | 26.50 | 30.45 | 0.00 | - | 5 | 5 | 51.27% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 50.00 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 0.00% |
| SCHW241018C00055000 | 2024-04-10 1:01PM EDT | 55.00 | 18.30 | 19.55 | 21.80 | 0.00 | - | 1 | 6 | 46.27% |
| SCHW241018C00057500 | 2024-04-18 1:40PM EDT | 57.50 | 17.45 | 18.90 | 19.55 | 0.00 | - | 8 | 76 | 43.65% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 60.00 | 17.05 | 15.50 | 17.50 | 0.00 | - | 9 | 307 | 42.27% |
| SCHW241018C00062500 | 2024-04-12 10:59AM EDT | 62.50 | 11.30 | 13.55 | 15.90 | 0.00 | - | 2 | 27 | 43.36% |
| SCHW241018C00065000 | 2024-04-22 12:04PM EDT | 65.00 | 12.35 | 10.90 | 13.00 | 0.00 | - | 1 | 72 | 35.73% |
| SCHW241018C00067500 | 2024-04-25 3:34PM EDT | 67.50 | 10.74 | 10.55 | 11.10 | -0.05 | -0.46% | 1 | 788 | 34.14% |
| SCHW241018C00070000 | 2024-04-26 1:11PM EDT | 70.00 | 9.22 | 7.30 | 9.35 | +0.21 | +2.33% | 1 | 784 | 32.80% |
| SCHW241018C00072500 | 2024-04-26 11:11AM EDT | 72.50 | 7.50 | 6.65 | 8.40 | -0.11 | -1.45% | 18 | 476 | 34.86% |
| SCHW241018C00075000 | 2024-04-25 10:05AM EDT | 75.00 | 5.76 | 5.25 | 6.35 | 0.00 | - | 1 | 814 | 30.73% |
| SCHW241018C00077500 | 2024-04-25 9:49AM EDT | 77.50 | 4.80 | 4.90 | 5.10 | 0.00 | - | 7 | 568 | 29.85% |
| SCHW241018C00080000 | 2024-04-25 1:42PM EDT | 80.00 | 3.89 | 3.50 | 4.05 | 0.00 | - | 4 | 1,424 | 29.19% |
| SCHW241018C00085000 | 2024-04-24 10:54AM EDT | 85.00 | 2.56 | 2.15 | 2.42 | 0.00 | - | 11 | 329 | 28.03% |
| SCHW241018C00090000 | 2024-04-26 11:01AM EDT | 90.00 | 1.29 | 1.28 | 1.39 | -0.16 | -11.03% | 10 | 225 | 27.38% |
| SCHW241018C00095000 | 2024-04-25 2:58PM EDT | 95.00 | 0.72 | 0.72 | 0.77 | 0.00 | - | 1 | 52 | 26.98% |
| SCHW241018C00100000 | 2024-04-23 12:38PM EDT | 100.00 | 0.45 | 0.38 | 0.43 | 0.00 | - | 1 | 3 | 26.98% |
| SCHW241018C00105000 | 2024-04-02 2:23PM EDT | 105.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 0 | 28.22% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018P00032500 | 2024-04-02 12:30PM EDT | 32.50 | 0.18 | 0.03 | 0.25 | 0.00 | - | 2 | 11 | 58.50% |
| SCHW241018P00035000 | 2024-04-02 12:29PM EDT | 35.00 | 0.18 | 0.04 | 0.30 | 0.00 | - | 2 | 2 | 55.37% |
| SCHW241018P00037500 | 2024-04-19 3:34PM EDT | 37.50 | 0.15 | 0.05 | 0.17 | 0.00 | - | 1 | 4 | 50.83% |
| SCHW241018P00040000 | 2024-04-02 12:35PM EDT | 40.00 | 0.24 | 0.06 | 0.20 | 0.00 | - | 7 | 561 | 47.85% |
| SCHW241018P00042500 | 2024-04-02 12:25PM EDT | 42.50 | 0.33 | 0.08 | 0.24 | 0.00 | - | 2 | 12 | 45.17% |
| SCHW241018P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.21 | 0.11 | 0.28 | -0.20 | -48.78% | 2 | 55 | 42.38% |
| SCHW241018P00047500 | 2024-04-15 11:22AM EDT | 47.50 | 0.38 | 0.16 | 0.33 | 0.00 | - | 17 | 147 | 39.75% |
| SCHW241018P00050000 | 2024-04-18 10:46AM EDT | 50.00 | 0.42 | 0.22 | 0.40 | 0.00 | - | 40 | 986 | 37.45% |
| SCHW241018P00055000 | 2024-04-22 2:23PM EDT | 55.00 | 0.57 | 0.50 | 0.55 | 0.00 | - | 12 | 607 | 32.45% |
| SCHW241018P00057500 | 2024-04-22 3:12PM EDT | 57.50 | 0.79 | 0.67 | 0.74 | 0.00 | - | 2 | 49 | 31.13% |
| SCHW241018P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.95 | 0.91 | 1.06 | 0.00 | - | 13 | 620 | 30.54% |
| SCHW241018P00062500 | 2024-04-19 2:15PM EDT | 62.50 | 1.67 | 1.22 | 1.47 | 0.00 | - | 2 | 411 | 29.90% |
| SCHW241018P00065000 | 2024-04-26 2:55PM EDT | 65.00 | 1.69 | 1.65 | 1.78 | -0.01 | -0.59% | 1 | 1,851 | 27.81% |
| SCHW241018P00067500 | 2024-04-24 9:47AM EDT | 67.50 | 2.22 | 2.21 | 2.34 | 0.00 | - | 2 | 122 | 26.78% |
| SCHW241018P00070000 | 2024-04-26 11:02AM EDT | 70.00 | 3.03 | 2.94 | 3.05 | +0.08 | +2.71% | 4 | 76 | 25.85% |
| SCHW241018P00072500 | 2024-04-18 10:09AM EDT | 72.50 | 4.85 | 3.80 | 4.35 | 0.00 | - | 6 | 161 | 27.08% |
| SCHW241018P00075000 | 2024-04-25 1:01PM EDT | 75.00 | 5.20 | 4.90 | 5.00 | 0.00 | - | 31 | 258 | 24.15% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 80.00 | 8.25 | 7.55 | 7.85 | 0.00 | - | 1 | 4 | 23.16% |
