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
2.351,00 +8,50 (+0,36%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.859,59 -551,20 (-0,91%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 0.00% |
| SCHW241220C00030000 | 2024-01-23 1:15PM EDT | 30.00 | 34.84 | 34.10 | 37.45 | 0.00 | - | 1 | 19 | 0.00% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 0.00% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 66.33% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 27.93% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 50.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW241220C00052500 | 2024-01-22 1:08PM EDT | 52.50 | 14.90 | 14.65 | 15.05 | 0.00 | - | 1 | 139 | 0.00% |
| SCHW241220C00055000 | 2024-04-15 1:32PM EDT | 55.00 | 19.05 | 21.80 | 22.40 | 0.00 | - | 2 | 87 | 44.06% |
| SCHW241220C00057500 | 2024-04-19 3:35PM EDT | 57.50 | 18.57 | 19.90 | 20.10 | 0.00 | - | 1 | 250 | 41.08% |
| SCHW241220C00060000 | 2024-04-23 12:05PM EDT | 60.00 | 18.28 | 17.50 | 18.05 | 0.00 | - | 3 | 327 | 39.53% |
| SCHW241220C00062500 | 2024-04-22 10:27AM EDT | 62.50 | 15.48 | 15.80 | 16.05 | 0.00 | - | 2 | 122 | 37.92% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 65.00 | 14.05 | 13.85 | 15.15 | 0.00 | - | 1 | 391 | 41.48% |
| SCHW241220C00067500 | 2024-04-15 1:43PM EDT | 67.50 | 9.95 | 12.10 | 13.00 | 0.00 | - | 4 | 299 | 38.22% |
| SCHW241220C00070000 | 2024-04-26 2:48PM EDT | 70.00 | 10.65 | 10.15 | 10.60 | +0.02 | +0.19% | 1 | 2,129 | 33.67% |
| SCHW241220C00072500 | 2024-04-24 3:02PM EDT | 72.50 | 9.00 | 8.90 | 9.05 | 0.00 | - | 4 | 585 | 32.61% |
| SCHW241220C00075000 | 2024-04-26 12:32PM EDT | 75.00 | 7.60 | 7.55 | 7.65 | +0.30 | +4.11% | 1 | 1,255 | 31.70% |
| SCHW241220C00077500 | 2024-04-23 12:00PM EDT | 77.50 | 6.41 | 6.30 | 6.45 | 0.00 | - | 1 | 916 | 31.12% |
| SCHW241220C00080000 | 2024-04-24 2:20PM EDT | 80.00 | 5.41 | 5.20 | 5.30 | 0.00 | - | 1 | 983 | 30.23% |
| SCHW241220C00085000 | 2024-04-23 1:13PM EDT | 85.00 | 3.65 | 3.40 | 3.55 | 0.00 | - | 16 | 222 | 29.21% |
| SCHW241220C00090000 | 2024-04-26 9:34AM EDT | 90.00 | 2.10 | 2.15 | 2.24 | 0.00 | - | 1 | 172 | 28.16% |
| SCHW241220C00095000 | 2024-04-26 2:32PM EDT | 95.00 | 1.36 | 1.31 | 1.38 | +0.07 | +5.43% | 2 | 176 | 27.49% |
| SCHW241220C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.86 | 0.77 | 0.84 | 0.00 | - | 5 | 37 | 27.11% |
| SCHW241220C00105000 | 2024-04-22 3:38PM EDT | 105.00 | 0.48 | 0.46 | 0.51 | 0.00 | - | 2 | 6 | 26.93% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-04-15 10:22AM EDT | 25.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 4 | 47 | 67.29% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 2.20 | 0.00 | - | 358 | 527 | 87.87% |
| SCHW241220P00030000 | 2024-03-12 1:53PM EDT | 30.00 | 0.17 | 0.01 | 0.53 | 0.00 | - | 2 | 73 | 60.50% |
| SCHW241220P00032500 | 2024-04-03 1:15PM EDT | 32.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2,748 | 50.59% |
| SCHW241220P00035000 | 2024-04-03 1:15PM EDT | 35.00 | 0.18 | 0.04 | 0.22 | 0.00 | - | 2 | 213 | 49.41% |
| SCHW241220P00037500 | 2024-04-11 11:59AM EDT | 37.50 | 0.31 | 0.07 | 0.26 | 0.00 | - | 12 | 334 | 46.73% |
| SCHW241220P00040000 | 2024-04-23 2:11PM EDT | 40.00 | 0.25 | 0.12 | 0.31 | 0.00 | - | 2 | 344 | 44.29% |
| SCHW241220P00042500 | 2024-04-04 3:41PM EDT | 42.50 | 0.50 | 0.17 | 0.37 | 0.00 | - | 2 | 729 | 41.94% |
| SCHW241220P00045000 | 2024-04-11 9:55AM EDT | 45.00 | 0.34 | 0.23 | 0.44 | -0.29 | -46.03% | 1 | 105 | 39.70% |
| SCHW241220P00047500 | 2024-04-17 10:51AM EDT | 47.50 | 0.61 | 0.35 | 0.53 | 0.00 | - | 1 | 234 | 37.65% |
| SCHW241220P00050000 | 2024-04-25 3:10PM EDT | 50.00 | 0.58 | 0.53 | 0.63 | 0.00 | - | 11 | 617 | 35.57% |
| SCHW241220P00052500 | 2024-04-18 11:34AM EDT | 52.50 | 0.90 | 0.68 | 0.75 | 0.00 | - | 20 | 301 | 33.57% |
| SCHW241220P00055000 | 2024-04-16 3:34PM EDT | 55.00 | 1.33 | 0.88 | 0.94 | 0.00 | - | 1 | 807 | 32.08% |
| SCHW241220P00057500 | 2024-04-18 1:03PM EDT | 57.50 | 1.46 | 1.13 | 1.20 | 0.00 | - | 14 | 203 | 30.84% |
| SCHW241220P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 1.48 | 1.45 | 1.52 | -0.64 | -30.19% | 4 | 1,085 | 29.63% |
| SCHW241220P00062500 | 2024-04-24 10:47AM EDT | 62.50 | 1.90 | 1.87 | 1.95 | 0.00 | - | 20 | 1,815 | 28.66% |
| SCHW241220P00065000 | 2024-04-26 3:14PM EDT | 65.00 | 2.41 | 2.38 | 2.46 | -0.23 | -8.71% | 1 | 650 | 27.64% |
| SCHW241220P00067500 | 2024-04-26 3:14PM EDT | 67.50 | 3.05 | 3.00 | 3.10 | -0.30 | -8.96% | 1 | 974 | 26.74% |
| SCHW241220P00070000 | 2024-04-26 2:45PM EDT | 70.00 | 3.80 | 3.80 | 3.90 | -0.05 | -1.30% | 2 | 909 | 26.01% |
| SCHW241220P00072500 | 2024-04-26 2:07PM EDT | 72.50 | 4.75 | 4.70 | 4.80 | -0.11 | -2.26% | 1 | 161 | 25.10% |
| SCHW241220P00075000 | 2024-04-23 12:23PM EDT | 75.00 | 5.85 | 5.75 | 5.85 | 0.00 | - | 2 | 131 | 24.20% |
| SCHW241220P00077500 | 2024-04-23 12:48PM EDT | 77.50 | 7.07 | 7.00 | 7.10 | 0.00 | - | 323 | 241 | 23.44% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 80.00 | 9.03 | 8.15 | 8.50 | 0.00 | - | 1 | 34 | 22.62% |
| SCHW241220P00085000 | 2023-12-27 2:19PM EDT | 85.00 | 16.90 | 20.50 | 22.05 | 0.00 | - | 1 | 2 | 61.79% |
