Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.969,80 -10,50 (-0,53%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.235,62 +84,82 (+0,32%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230406C00030000 | 2023-03-29 10:27AM EDT | 30.00 | 24.00 | 22.05 | 22.65 | 0.00 | - | 1 | 6 | 262.89% |
| SCHW230406C00035000 | 2023-03-23 1:20PM EDT | 35.00 | 19.69 | 16.95 | 17.60 | 0.00 | - | 5 | 2 | 191.41% |
| SCHW230406C00037000 | 2023-03-31 10:36AM EDT | 37.00 | 14.86 | 15.05 | 15.75 | -1.57 | -9.56% | 6 | 9 | 115.63% |
| SCHW230406C00038000 | 2023-03-24 3:22PM EDT | 38.00 | 15.85 | 14.05 | 14.65 | 0.00 | - | 4 | 3 | 165.63% |
| SCHW230406C00040000 | 2023-03-28 11:02AM EDT | 40.00 | 14.04 | 12.00 | 12.65 | 0.00 | - | 5 | 11 | 143.95% |
| SCHW230406C00041000 | 2023-03-23 9:40AM EDT | 41.00 | 15.20 | 11.15 | 11.65 | 0.00 | - | - | 1 | 84.38% |
| SCHW230406C00042000 | 2023-03-24 3:21PM EDT | 42.00 | 12.05 | 10.15 | 10.70 | 0.00 | - | 4 | 3 | 86.72% |
| SCHW230406C00043500 | 2023-03-24 10:36AM EDT | 43.50 | 10.60 | 8.65 | 9.20 | 0.00 | - | 1 | 1 | 74.61% |
| SCHW230406C00044000 | 2023-03-31 3:21PM EDT | 44.00 | 8.10 | 8.30 | 8.65 | -0.25 | -2.99% | 108 | 10 | 80.86% |
| SCHW230406C00044500 | 2023-03-24 10:36AM EDT | 44.50 | 9.70 | 7.70 | 8.20 | 0.00 | - | 3 | 3 | 72.27% |
| SCHW230406C00045000 | 2023-03-31 3:06PM EDT | 45.00 | 6.60 | 7.25 | 7.60 | -1.05 | -13.73% | 78 | 74 | 62.89% |
| SCHW230406C00046000 | 2023-03-31 11:44AM EDT | 46.00 | 6.60 | 6.30 | 6.65 | +0.35 | +5.60% | 2 | 38 | 63.67% |
| SCHW230406C00047000 | 2023-03-27 11:19AM EDT | 47.00 | 8.20 | 5.25 | 5.75 | 0.00 | - | 2 | 18 | 58.20% |
| SCHW230406C00048000 | 2023-03-31 3:59PM EDT | 48.00 | 4.60 | 4.35 | 4.75 | -0.10 | -2.13% | 104 | 58 | 53.91% |
| SCHW230406C00048500 | 2023-03-24 10:26AM EDT | 48.50 | 6.55 | 3.90 | 4.25 | 0.00 | - | 2 | 22 | 51.07% |
| SCHW230406C00049000 | 2023-03-31 3:50PM EDT | 49.00 | 3.50 | 3.50 | 3.75 | -0.23 | -6.17% | 99 | 14 | 57.42% |
| SCHW230406C00049500 | 2023-03-31 3:39PM EDT | 49.50 | 3.15 | 3.05 | 3.30 | -2.85 | -47.50% | 86 | 6 | 54.49% |
| SCHW230406C00050000 | 2023-03-31 3:59PM EDT | 50.00 | 2.85 | 2.76 | 2.92 | -0.15 | -5.00% | 2,181 | 644 | 50.59% |
| SCHW230406C00051000 | 2023-03-31 3:59PM EDT | 51.00 | 2.00 | 1.99 | 2.13 | -0.24 | -10.71% | 714 | 262 | 50.20% |
| SCHW230406C00052000 | 2023-03-31 3:59PM EDT | 52.00 | 1.42 | 1.38 | 1.42 | -0.23 | -13.94% | 3,177 | 604 | 45.70% |
| SCHW230406C00053000 | 2023-03-31 3:59PM EDT | 53.00 | 0.90 | 0.86 | 0.93 | -0.21 | -18.92% | 4,930 | 2,266 | 45.12% |
| SCHW230406C00054000 | 2023-03-31 3:59PM EDT | 54.00 | 0.52 | 0.50 | 0.54 | -0.20 | -27.78% | 3,154 | 3,151 | 43.26% |
| SCHW230406C00055000 | 2023-03-31 3:59PM EDT | 55.00 | 0.28 | 0.26 | 0.30 | -0.16 | -36.36% | 3,355 | 3,842 | 42.68% |
| SCHW230406C00056000 | 2023-03-31 3:54PM EDT | 56.00 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 1,009 | 1,737 | 43.56% |
| SCHW230406C00057000 | 2023-03-31 3:54PM EDT | 57.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 527 | 946 | 44.92% |
| SCHW230406C00058000 | 2023-03-31 3:20PM EDT | 58.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 361 | 921 | 50.78% |
| SCHW230406C00058500 | 2023-03-31 3:57PM EDT | 58.50 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 453 | 283 | 49.81% |
| SCHW230406C00059000 | 2023-03-31 3:54PM EDT | 59.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 171 | 753 | 50.00% |
| SCHW230406C00060000 | 2023-03-31 3:55PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 236 | 4,484 | 50.78% |
| SCHW230406C00061000 | 2023-03-31 3:01PM EDT | 61.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 16 | 483 | 52.34% |
| SCHW230406C00062000 | 2023-03-31 2:38PM EDT | 62.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 1,121 | 60.94% |
| SCHW230406C00063000 | 2023-03-31 3:49PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 617 | 61.72% |
| SCHW230406C00064000 | 2023-03-31 2:45PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 22 | 209 | 65.63% |
| SCHW230406C00065000 | 2023-03-31 2:49PM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 124 | 653 | 70.31% |
| SCHW230406C00066000 | 2023-03-31 10:33AM EDT | 66.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 149 | 71.88% |
| SCHW230406C00067000 | 2023-03-31 3:56PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 111 | 79.69% |
| SCHW230406C00068000 | 2023-03-30 10:15AM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 82.81% |
| SCHW230406C00069000 | 2023-03-28 9:52AM EDT | 69.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 564 | 90.63% |
| SCHW230406C00070000 | 2023-03-31 10:28AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 711 | 90.63% |
| SCHW230406C00071000 | 2023-03-29 12:45PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 69 | 95.31% |
| SCHW230406C00072000 | 2023-03-30 9:30AM EDT | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 191 | 98.44% |
| SCHW230406C00073000 | 2023-03-30 3:15PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 90.63% |
| SCHW230406C00074000 | 2023-03-22 12:30PM EDT | 74.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 112.50% |
| SCHW230406C00075000 | 2023-03-29 1:59PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 305 | 109.38% |
| SCHW230406C00076000 | 2023-03-30 3:15PM EDT | 76.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 117.19% |
| SCHW230406C00077000 | 2023-03-29 11:34AM EDT | 77.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 120.31% |
| SCHW230406C00078000 | 2023-03-24 12:01PM EDT | 78.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 95 | 96 | 120.31% |
| SCHW230406C00079000 | 2023-03-22 2:12PM EDT | 79.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 50 | 122 | 127.34% |
| SCHW230406C00080000 | 2023-03-28 1:15PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 755 | 131.25% |
| SCHW230406C00081000 | 2023-03-28 1:15PM EDT | 81.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 24 | 262 | 134.38% |
| SCHW230406C00082000 | 2023-03-23 10:09AM EDT | 82.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 58 | 137.50% |
| SCHW230406C00083000 | 2023-03-10 11:51AM EDT | 83.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 143.75% |
| SCHW230406C00084000 | 2023-03-29 11:34AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 221.68% |
| SCHW230406C00085000 | 2023-03-24 9:38AM EDT | 85.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 108 | 146.88% |
| SCHW230406C00086000 | 2023-03-17 12:52PM EDT | 86.00 | 0.08 | 0.00 | 0.34 | 0.00 | - | 20 | 18 | 199.22% |
| SCHW230406C00087000 | 2023-03-15 11:17AM EDT | 87.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 80 | 233.98% |
| SCHW230406C00088000 | 2023-03-21 10:21AM EDT | 88.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 10 | 121 | 206.64% |
| SCHW230406C00090000 | 2023-03-20 10:38AM EDT | 90.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 176 | 244 | 156.25% |
| SCHW230406C00091000 | 2023-02-27 10:57AM EDT | 91.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 1 | 159.38% |
| SCHW230406C00092000 | 2023-02-27 4:41PM EDT | 92.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | - | 14 | 167.19% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230406P00023000 | 2023-03-31 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,225 | 218.75% |
| SCHW230406P00025000 | 2023-03-31 10:50AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 13 | 819 | 212.50% |
| SCHW230406P00030000 | 2023-03-31 2:39PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 1,552 | 162.50% |
| SCHW230406P00035000 | 2023-03-31 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 360 | 3,844 | 121.88% |
| SCHW230406P00036500 | 2023-03-31 9:48AM EDT | 36.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 201 | 121.88% |
| SCHW230406P00037000 | 2023-03-31 12:55PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 148 | 19 | 106.25% |
| SCHW230406P00037500 | 2023-03-31 10:03AM EDT | 37.50 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 250 | 26 | 119.53% |
| SCHW230406P00038000 | 2023-03-31 3:46PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 35 | 567 | 98.44% |
| SCHW230406P00039500 | 2023-03-31 3:09PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 132 | 34 | 92.19% |
| SCHW230406P00040000 | 2023-03-31 3:58PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 2,376 | 7,820 | 96.88% |
| SCHW230406P00040500 | 2023-03-31 11:50AM EDT | 40.50 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 30 | 586 | 92.97% |
| SCHW230406P00041000 | 2023-03-31 12:27PM EDT | 41.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 9 | 602 | 90.63% |
| SCHW230406P00042000 | 2023-03-31 3:05PM EDT | 42.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 71 | 131 | 85.16% |
| SCHW230406P00042500 | 2023-03-31 3:31PM EDT | 42.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 664 | 90 | 83.98% |
| SCHW230406P00043000 | 2023-03-31 11:19AM EDT | 43.00 | 0.06 | 0.02 | 0.09 | -0.03 | -33.33% | 56 | 222 | 81.25% |
| SCHW230406P00043500 | 2023-03-31 3:47PM EDT | 43.50 | 0.07 | 0.01 | 0.10 | -0.02 | -22.22% | 32 | 184 | 76.95% |
| SCHW230406P00044000 | 2023-03-31 3:33PM EDT | 44.00 | 0.06 | 0.04 | 0.12 | -0.06 | -50.00% | 163 | 340 | 78.13% |
| SCHW230406P00044500 | 2023-03-31 3:53PM EDT | 44.50 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 35 | 35 | 72.27% |
| SCHW230406P00045000 | 2023-03-31 3:59PM EDT | 45.00 | 0.06 | 0.06 | 0.09 | -0.08 | -57.14% | 1,423 | 3,198 | 68.95% |
| SCHW230406P00045500 | 2023-03-31 3:53PM EDT | 45.50 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 264 | 245 | 66.41% |
| SCHW230406P00046000 | 2023-03-31 3:56PM EDT | 46.00 | 0.11 | 0.07 | 0.12 | -0.06 | -35.29% | 556 | 302 | 63.67% |
| SCHW230406P00046500 | 2023-03-31 3:56PM EDT | 46.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 626 | 267 | 62.50% |
| SCHW230406P00047000 | 2023-03-31 3:55PM EDT | 47.00 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 151 | 595 | 59.77% |
| SCHW230406P00047500 | 2023-03-31 3:54PM EDT | 47.50 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 328 | 224 | 58.20% |
| SCHW230406P00048000 | 2023-03-31 3:59PM EDT | 48.00 | 0.19 | 0.19 | 0.20 | -0.09 | -32.14% | 717 | 7,167 | 56.06% |
| SCHW230406P00048500 | 2023-03-31 3:57PM EDT | 48.50 | 0.26 | 0.20 | 0.26 | -0.08 | -23.53% | 339 | 729 | 53.71% |
| SCHW230406P00049000 | 2023-03-31 3:51PM EDT | 49.00 | 0.32 | 0.25 | 0.29 | -0.07 | -17.95% | 1,228 | 869 | 51.27% |
| SCHW230406P00049500 | 2023-03-31 3:59PM EDT | 49.50 | 0.35 | 0.32 | 0.38 | -0.12 | -25.53% | 834 | 454 | 50.68% |
| SCHW230406P00050000 | 2023-03-31 3:59PM EDT | 50.00 | 0.43 | 0.41 | 0.44 | -0.12 | -21.82% | 7,562 | 6,217 | 49.61% |
| SCHW230406P00051000 | 2023-03-31 3:59PM EDT | 51.00 | 0.65 | 0.65 | 0.69 | -0.13 | -16.67% | 2,961 | 3,346 | 47.75% |
| SCHW230406P00052000 | 2023-03-31 3:56PM EDT | 52.00 | 0.98 | 0.98 | 1.00 | -0.14 | -12.50% | 2,478 | 8,138 | 44.24% |
| SCHW230406P00053000 | 2023-03-31 3:59PM EDT | 53.00 | 1.49 | 1.44 | 1.54 | -0.14 | -8.59% | 1,618 | 1,878 | 44.73% |
| SCHW230406P00054000 | 2023-03-31 3:56PM EDT | 54.00 | 2.30 | 2.03 | 2.26 | +0.03 | +1.32% | 496 | 2,575 | 47.46% |
| SCHW230406P00055000 | 2023-03-31 3:59PM EDT | 55.00 | 2.87 | 2.83 | 3.00 | +0.01 | +0.35% | 342 | 2,824 | 46.88% |
| SCHW230406P00056000 | 2023-03-31 3:54PM EDT | 56.00 | 3.97 | 3.70 | 3.95 | +0.17 | +4.47% | 161 | 2,206 | 53.81% |
| SCHW230406P00057000 | 2023-03-31 3:01PM EDT | 57.00 | 5.42 | 4.50 | 4.85 | +0.77 | +16.56% | 191 | 99 | 55.96% |
| SCHW230406P00058000 | 2023-03-31 3:37PM EDT | 58.00 | 5.92 | 5.50 | 5.85 | -0.18 | -2.95% | 27 | 300 | 63.87% |
| SCHW230406P00058500 | 2023-03-28 2:56PM EDT | 58.50 | 5.15 | 6.00 | 6.35 | 0.00 | - | 1 | 62 | 67.58% |
| SCHW230406P00059000 | 2023-03-30 11:59AM EDT | 59.00 | 6.82 | 6.25 | 7.05 | 0.00 | - | 40 | 39 | 85.55% |
| SCHW230406P00060000 | 2023-03-31 3:14PM EDT | 60.00 | 8.40 | 7.50 | 7.85 | +0.80 | +10.53% | 19 | 399 | 57.81% |
| SCHW230406P00061000 | 2023-03-21 2:36PM EDT | 61.00 | 3.45 | 8.40 | 9.00 | 0.00 | - | - | 23 | 67.97% |
| SCHW230406P00062000 | 2023-03-31 9:55AM EDT | 62.00 | 10.65 | 9.30 | 10.10 | +3.45 | +47.92% | 1 | 5 | 73.83% |
| SCHW230406P00063000 | 2023-03-28 3:48PM EDT | 63.00 | 9.55 | 10.40 | 11.00 | 0.00 | - | 11 | 4 | 79.30% |
| SCHW230406P00064000 | 2023-03-24 11:43AM EDT | 64.00 | 10.93 | 11.40 | 11.95 | 0.00 | - | 2 | 2 | 79.69% |
| SCHW230406P00065000 | 2023-03-28 10:36AM EDT | 65.00 | 10.96 | 12.40 | 12.95 | 0.00 | - | 10 | 180 | 84.38% |
| SCHW230406P00066000 | 2023-03-28 10:27AM EDT | 66.00 | 15.00 | 13.40 | 13.85 | +3.20 | +27.12% | 2 | 6 | 65.63% |
| SCHW230406P00067000 | 2023-03-13 10:55AM EDT | 67.00 | 19.10 | 14.40 | 15.00 | 0.00 | - | 8 | 326 | 100.00% |
| SCHW230406P00068000 | 2023-03-31 11:53AM EDT | 68.00 | 16.00 | 15.40 | 15.90 | +1.60 | +11.11% | 3 | 4 | 90.63% |
| SCHW230406P00069000 | 2023-03-10 12:15PM EDT | 69.00 | 8.15 | 16.40 | 17.00 | 0.00 | - | - | 0 | 109.77% |
| SCHW230406P00070000 | 2023-03-31 3:35PM EDT | 70.00 | 17.93 | 17.40 | 17.85 | +0.68 | +3.94% | 2 | 202 | 81.25% |
| SCHW230406P00071000 | 2023-03-23 3:46PM EDT | 71.00 | 17.70 | 18.30 | 18.95 | 0.00 | - | 2 | 0 | 84.38% |
| SCHW230406P00072000 | 2023-03-27 2:33PM EDT | 72.00 | 17.00 | 19.40 | 20.05 | 0.00 | - | 3 | 0 | 128.91% |
| SCHW230406P00073000 | 2023-03-24 9:43AM EDT | 73.00 | 20.51 | 20.35 | 20.95 | 0.00 | - | 5 | 0 | 111.72% |
| SCHW230406P00074000 | 2023-03-24 2:26PM EDT | 74.00 | 20.81 | 21.40 | 22.00 | 0.00 | - | 1 | 0 | 132.03% |
| SCHW230406P00075000 | 2023-03-30 9:30AM EDT | 75.00 | 21.00 | 22.40 | 23.00 | 0.00 | - | 5 | 0 | 136.33% |
| SCHW230406P00076000 | 2023-03-22 9:35AM EDT | 76.00 | 18.00 | 23.40 | 24.00 | 0.00 | - | 4 | 0 | 140.63% |
| SCHW230406P00077000 | 2023-03-14 10:38AM EDT | 77.00 | 20.88 | 24.40 | 25.00 | 0.00 | - | 14 | 0 | 144.53% |
| SCHW230406P00078000 | 2023-03-17 3:57PM EDT | 78.00 | 21.60 | 25.45 | 26.15 | 0.00 | - | 1 | 0 | 169.14% |
| SCHW230406P00079000 | 2023-03-03 1:42PM EDT | 79.00 | 3.15 | 26.45 | 27.15 | 0.00 | - | 1 | 0 | 173.44% |
| SCHW230406P00081000 | 2023-03-30 1:30PM EDT | 81.00 | 28.90 | 28.35 | 29.00 | 0.00 | - | 5 | 5 | 151.56% |
| SCHW230406P00100000 | 2023-03-29 10:47AM EDT | 100.00 | 46.40 | 47.35 | 48.20 | 0.00 | - | 1 | 0 | 242.97% |
