Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.074,33 -2.015,14 (-3,25%) CMC Crypto 200
1.383,19 -40,91 (-2,87%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00056000 | 2024-04-23 1:36PM EDT | 56.00 | 19.52 | 18.15 | 20.95 | 0.00 | - | 1 | 0 | 215.04% |
| SCHW240426C00058000 | 2024-03-08 3:54PM EDT | 58.00 | 10.65 | 12.10 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW240426C00060000 | 2024-04-19 12:39PM EDT | 60.00 | 13.40 | 13.60 | 16.55 | 0.00 | - | 15 | 19 | 255.86% |
| SCHW240426C00061000 | 2024-04-23 12:28PM EDT | 61.00 | 14.27 | 12.05 | 14.55 | 0.00 | - | 6 | 5 | 163.67% |
| SCHW240426C00062000 | 2024-04-03 1:42PM EDT | 62.00 | 10.30 | 11.90 | 14.90 | 0.00 | - | 3 | 4 | 135.55% |
| SCHW240426C00063000 | 2024-04-01 12:48PM EDT | 63.00 | 9.55 | 11.00 | 14.45 | 0.00 | - | 2 | 2 | 159.77% |
| SCHW240426C00064000 | 2024-03-25 10:26AM EDT | 64.00 | 7.83 | 11.20 | 11.60 | 0.00 | - | 1 | 16 | 117.58% |
| SCHW240426C00065000 | 2024-04-18 11:48AM EDT | 65.00 | 9.08 | 9.35 | 11.00 | 0.00 | - | 4 | 118 | 158.20% |
| SCHW240426C00066000 | 2024-04-18 11:55AM EDT | 66.00 | 7.65 | 7.50 | 10.35 | 0.00 | - | 5 | 18 | 167.68% |
| SCHW240426C00067000 | 2024-04-15 9:40AM EDT | 67.00 | 6.00 | 6.15 | 9.85 | 0.00 | - | 1 | 26 | 181.35% |
| SCHW240426C00068000 | 2024-04-23 11:01AM EDT | 68.00 | 6.80 | 5.20 | 8.60 | 0.00 | - | 9 | 33 | 155.66% |
| SCHW240426C00069000 | 2024-04-24 12:42PM EDT | 69.00 | 6.25 | 6.05 | 6.40 | +0.50 | +8.70% | 4 | 684 | 72.27% |
| SCHW240426C00070000 | 2024-04-24 10:55AM EDT | 70.00 | 5.45 | 4.40 | 5.60 | +0.20 | +3.81% | 2 | 173 | 77.54% |
| SCHW240426C00071000 | 2024-04-24 11:15AM EDT | 71.00 | 4.25 | 3.05 | 6.15 | -0.75 | -15.00% | 6 | 214 | 66.99% |
| SCHW240426C00072000 | 2024-04-24 12:41PM EDT | 72.00 | 3.25 | 2.64 | 5.00 | -0.05 | -1.52% | 8 | 803 | 67.29% |
| SCHW240426C00073000 | 2024-04-24 3:46PM EDT | 73.00 | 2.19 | 2.20 | 2.35 | -0.16 | -6.81% | 73 | 867 | 31.25% |
| SCHW240426C00074000 | 2024-04-24 3:55PM EDT | 74.00 | 1.51 | 1.38 | 1.62 | +0.22 | +17.05% | 81 | 501 | 33.50% |
| SCHW240426C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 0.73 | 0.69 | 0.72 | -0.14 | -16.09% | 972 | 1,229 | 22.85% |
| SCHW240426C00076000 | 2024-04-24 3:58PM EDT | 76.00 | 0.29 | 0.26 | 0.28 | -0.08 | -21.62% | 281 | 826 | 21.97% |
| SCHW240426C00077000 | 2024-04-24 2:32PM EDT | 77.00 | 0.08 | 0.07 | 0.10 | -0.08 | -50.00% | 805 | 878 | 22.95% |
| SCHW240426C00078000 | 2024-04-24 3:49PM EDT | 78.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 30 | 305 | 25.20% |
| SCHW240426C00079000 | 2024-04-24 2:50PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 13 | 42 | 28.13% |
| SCHW240426C00080000 | 2024-04-23 12:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 206 | 30.47% |
| SCHW240426C00081000 | 2024-04-22 9:30AM EDT | 81.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 75.49% |
| SCHW240426C00082000 | 2024-04-17 1:07PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 83.69% |
| SCHW240426C00083000 | 2024-04-05 9:32AM EDT | 83.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 62.89% |
| SCHW240426C00084000 | 2024-04-18 10:03AM EDT | 84.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 6 | 116.11% |
| SCHW240426C00085000 | 2024-04-11 9:49AM EDT | 85.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 2 | 124.22% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00055000 | 2024-04-16 3:34PM EDT | 55.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1,010 | 1,049 | 258.01% |
| SCHW240426P00056000 | 2024-04-16 1:37PM EDT | 56.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 220 | 223 | 285.74% |
| SCHW240426P00057000 | 2024-04-08 2:16PM EDT | 57.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 2 | 234.77% |
| SCHW240426P00058000 | 2024-04-09 2:51PM EDT | 58.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 1 | 6 | 223.24% |
| SCHW240426P00059000 | 2024-04-08 2:15PM EDT | 59.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 12 | 24 | 211.91% |
| SCHW240426P00060000 | 2024-04-18 1:34PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 250 | 101.56% |
| SCHW240426P00061000 | 2024-04-15 11:40AM EDT | 61.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 5 | 3 | 184.77% |
| SCHW240426P00062000 | 2024-04-17 1:06PM EDT | 62.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 2 | 20 | 150.98% |
| SCHW240426P00063000 | 2024-04-24 2:24PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 225 | 82.03% |
| SCHW240426P00064000 | 2024-04-18 3:02PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 287 | 65.63% |
| SCHW240426P00065000 | 2024-04-23 3:13PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 60.94% |
| SCHW240426P00066000 | 2024-04-22 2:18PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 135 | 54.69% |
| SCHW240426P00067000 | 2024-04-24 2:20PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 28 | 512 | 53.13% |
| SCHW240426P00068000 | 2024-04-24 12:21PM EDT | 68.00 | 0.03 | 0.00 | 0.17 | +0.02 | +200.00% | 12 | 1,243 | 66.41% |
| SCHW240426P00069000 | 2024-04-24 12:58PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 109 | 290 | 48.44% |
| SCHW240426P00070000 | 2024-04-24 3:17PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 146 | 1,330 | 39.06% |
| SCHW240426P00071000 | 2024-04-24 10:37AM EDT | 71.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 101 | 460 | 32.03% |
| SCHW240426P00072000 | 2024-04-24 2:42PM EDT | 72.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 77 | 1,627 | 27.34% |
| SCHW240426P00073000 | 2024-04-24 2:56PM EDT | 73.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 320 | 1,342 | 23.63% |
| SCHW240426P00074000 | 2024-04-24 3:47PM EDT | 74.00 | 0.18 | 0.14 | 0.17 | -0.12 | -40.00% | 332 | 464 | 21.58% |
| SCHW240426P00075000 | 2024-04-24 3:59PM EDT | 75.00 | 0.43 | 0.43 | 0.47 | -0.28 | -39.44% | 642 | 363 | 20.61% |
| SCHW240426P00076000 | 2024-04-24 3:59PM EDT | 76.00 | 1.02 | 0.97 | 1.03 | -0.22 | -17.74% | 224 | 200 | 19.34% |
