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
58.725,18 -1.420,08 (-2,36%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115C00050000 | 2024-03-26 10:44AM EDT | 50.00 | 22.98 | 23.75 | 27.65 | 0.00 | - | 1 | 1 | 59.80% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 55.00 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 32.15% |
| SCHW241115C00057500 | 2024-03-22 11:03AM EDT | 57.50 | 17.30 | 17.70 | 20.00 | 0.00 | - | 5 | 86 | 43.86% |
| SCHW241115C00060000 | 2024-04-15 10:34AM EDT | 60.00 | 15.65 | 16.35 | 17.65 | 0.00 | - | 1 | 38 | 40.26% |
| SCHW241115C00062500 | 2024-04-12 10:33AM EDT | 62.50 | 11.99 | 14.25 | 15.50 | 0.00 | - | 1 | 160 | 37.84% |
| SCHW241115C00065000 | 2024-04-23 10:38AM EDT | 65.00 | 13.15 | 12.30 | 13.50 | 0.00 | - | 1 | 41 | 36.01% |
| SCHW241115C00067500 | 2024-04-15 10:01AM EDT | 67.50 | 10.60 | 10.00 | 11.65 | 0.00 | - | 2 | 166 | 34.56% |
| SCHW241115C00070000 | 2024-04-25 9:35AM EDT | 70.00 | 9.85 | 8.85 | 9.95 | 0.00 | - | 1 | 137 | 33.38% |
| SCHW241115C00072500 | 2024-04-19 10:22AM EDT | 72.50 | 8.35 | 7.25 | 8.40 | +0.65 | +8.44% | 14 | 204 | 32.37% |
| SCHW241115C00075000 | 2024-04-25 9:54AM EDT | 75.00 | 6.45 | 6.70 | 6.95 | 0.00 | - | 1 | 165 | 31.23% |
| SCHW241115C00077500 | 2024-04-26 2:16PM EDT | 77.50 | 5.75 | 5.15 | 5.70 | -0.11 | -1.88% | 1 | 583 | 30.40% |
| SCHW241115C00080000 | 2024-04-25 3:51PM EDT | 80.00 | 4.45 | 4.25 | 4.65 | 0.00 | - | 6 | 831 | 29.85% |
| SCHW241115C00085000 | 2024-04-18 9:36AM EDT | 85.00 | 2.30 | 2.69 | 2.92 | 0.00 | - | 2 | 237 | 28.58% |
| SCHW241115C00090000 | 2024-04-24 10:03AM EDT | 90.00 | 1.81 | 1.50 | 1.91 | 0.00 | - | 2 | 90 | 28.64% |
| SCHW241115C00095000 | 2024-04-23 3:34PM EDT | 95.00 | 1.07 | 0.97 | 1.04 | 0.00 | - | 601 | 606 | 27.31% |
| SCHW241115C00100000 | 2024-04-15 3:47PM EDT | 100.00 | 0.48 | 0.54 | 0.60 | 0.00 | - | 1 | 4 | 27.03% |
| SCHW241115C00105000 | 2024-04-22 9:33AM EDT | 105.00 | 0.32 | 0.31 | 0.36 | 0.00 | - | 5 | 6 | 27.17% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 58.59% |
| SCHW241115P00035000 | 2024-04-05 2:47PM EDT | 35.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 10 | 52.34% |
| SCHW241115P00037500 | 2024-04-05 2:42PM EDT | 37.50 | 0.28 | 0.06 | 0.23 | 0.00 | - | 2 | 4 | 49.61% |
| SCHW241115P00040000 | 2024-04-23 2:07PM EDT | 40.00 | 0.20 | 0.10 | 0.26 | 0.00 | - | 2 | 220 | 46.48% |
| SCHW241115P00042500 | 2024-04-23 2:08PM EDT | 42.50 | 0.26 | 0.13 | 0.31 | 0.00 | - | 2 | 29 | 43.95% |
| SCHW241115P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 0.26 | 0.18 | 0.36 | -0.06 | -18.75% | 1 | 18 | 41.31% |
| SCHW241115P00047500 | 2024-04-16 2:59PM EDT | 47.50 | 0.50 | 0.24 | 0.43 | 0.00 | - | 52 | 68 | 39.01% |
| SCHW241115P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 0.48 | 0.39 | 0.52 | 0.00 | - | 10 | 109 | 36.87% |
| SCHW241115P00055000 | 2024-04-19 1:15PM EDT | 55.00 | 0.89 | 0.66 | 0.72 | 0.00 | - | 2 | 327 | 32.30% |
| SCHW241115P00057500 | 2024-04-26 11:54AM EDT | 57.50 | 0.95 | 0.89 | 0.93 | 0.00 | - | 9 | 133 | 30.90% |
| SCHW241115P00060000 | 2024-04-26 12:04PM EDT | 60.00 | 1.22 | 1.17 | 1.22 | -0.76 | -38.38% | 8 | 281 | 29.74% |
| SCHW241115P00062500 | 2024-04-23 10:30AM EDT | 62.50 | 1.64 | 1.54 | 1.80 | 0.00 | - | 100 | 1,152 | 30.08% |
| SCHW241115P00065000 | 2024-04-22 3:01PM EDT | 65.00 | 2.26 | 2.02 | 2.28 | 0.00 | - | 4 | 143 | 28.91% |
| SCHW241115P00067500 | 2024-04-26 1:16PM EDT | 67.50 | 2.66 | 2.55 | 2.89 | -0.74 | -21.76% | 12 | 118 | 27.88% |
| SCHW241115P00070000 | 2024-04-19 12:40PM EDT | 70.00 | 4.15 | 3.35 | 3.95 | 0.00 | - | 3 | 373 | 28.47% |
| SCHW241115P00072500 | 2024-04-22 12:09PM EDT | 72.50 | 4.75 | 4.25 | 4.70 | 0.00 | - | 9 | 143 | 26.77% |
| SCHW241115P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 5.75 | 5.30 | 5.45 | 0.00 | - | 64 | 70 | 24.45% |
| SCHW241115P00077500 | 2024-04-22 3:50PM EDT | 77.50 | 7.07 | 6.55 | 6.70 | 0.00 | - | 11 | 11 | 23.63% |
| SCHW241115P00080000 | 2024-04-01 12:11PM EDT | 80.00 | 10.30 | 8.00 | 8.15 | 0.00 | - | 1 | 60 | 22.91% |
