Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240802C00055000 | 2024-07-18 10:55AM EDT | 55.00 | 7.92 | 10.40 | 12.85 | 0.00 | - | 5 | 5 | 62.50% |
| SCHW240802C00059000 | 2024-07-22 12:45PM EDT | 59.00 | 4.90 | 7.10 | 9.80 | 0.00 | - | - | 5 | 97.36% |
| SCHW240802C00060000 | 2024-07-26 11:57AM EDT | 60.00 | 7.10 | 5.45 | 7.15 | +0.35 | +5.19% | 3 | 384 | 75.39% |
| SCHW240802C00061000 | 2024-07-26 10:16AM EDT | 61.00 | 5.94 | 4.60 | 6.95 | +1.54 | +35.00% | 6 | 54 | 98.05% |
| SCHW240802C00062000 | 2024-07-26 12:10PM EDT | 62.00 | 5.17 | 3.45 | 5.40 | +0.97 | +23.10% | 10 | 183 | 68.75% |
| SCHW240802C00063000 | 2024-07-26 3:27PM EDT | 63.00 | 4.32 | 3.30 | 4.80 | +0.24 | +5.88% | 51 | 765 | 73.10% |
| SCHW240802C00064000 | 2024-07-26 3:32PM EDT | 64.00 | 3.17 | 2.72 | 2.97 | +0.26 | +8.93% | 49 | 719 | 35.16% |
| SCHW240802C00065000 | 2024-07-26 3:56PM EDT | 65.00 | 1.97 | 1.91 | 2.20 | -0.41 | -17.23% | 140 | 1,190 | 34.08% |
| SCHW240802C00066000 | 2024-07-26 3:48PM EDT | 66.00 | 1.37 | 1.29 | 1.35 | +0.02 | +1.48% | 479 | 1,438 | 27.93% |
| SCHW240802C00067000 | 2024-07-26 3:59PM EDT | 67.00 | 0.77 | 0.77 | 0.81 | -0.19 | -19.79% | 802 | 1,317 | 27.00% |
| SCHW240802C00068000 | 2024-07-26 3:58PM EDT | 68.00 | 0.39 | 0.40 | 0.43 | -0.17 | -30.36% | 958 | 552 | 26.17% |
| SCHW240802C00069000 | 2024-07-26 3:52PM EDT | 69.00 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 455 | 1,262 | 25.98% |
| SCHW240802C00070000 | 2024-07-26 3:54PM EDT | 70.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 1,260 | 586 | 26.37% |
| SCHW240802C00071000 | 2024-07-26 3:50PM EDT | 71.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 116 | 397 | 28.52% |
| SCHW240802C00072000 | 2024-07-26 3:56PM EDT | 72.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 147 | 184 | 30.86% |
| SCHW240802C00073000 | 2024-07-26 2:44PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 331 | 33.59% |
| SCHW240802C00074000 | 2024-07-24 2:30PM EDT | 74.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 29 | 132 | 35.55% |
| SCHW240802C00075000 | 2024-07-26 10:07AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 528 | 41.80% |
| SCHW240802C00076000 | 2024-07-25 12:47PM EDT | 76.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 100 | 42.97% |
| SCHW240802C00077000 | 2024-07-23 10:51AM EDT | 77.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 8 | 40 | 65.04% |
| SCHW240802C00078000 | 2024-07-26 9:48AM EDT | 78.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 61.33% |
| SCHW240802C00079000 | 2024-07-18 9:43AM EDT | 79.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 12 | 55.47% |
| SCHW240802C00080000 | 2024-07-25 1:53PM EDT | 80.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 124 | 74.61% |
| SCHW240802C00081000 | 2024-07-23 3:42PM EDT | 81.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 3 | 27 | 99.90% |
| SCHW240802C00082000 | 2024-07-23 2:13PM EDT | 82.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 364 | 82.03% |
| SCHW240802C00083000 | 2024-07-22 2:32PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 119 | 61.72% |
| SCHW240802C00084000 | 2024-07-19 10:30AM EDT | 84.00 | 0.41 | 0.00 | 1.03 | 0.00 | - | 1 | 8 | 123.54% |
| SCHW240802C00085000 | 2024-07-23 10:01AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 75.00% |
| SCHW240802C00086000 | 2024-07-18 10:06AM EDT | 86.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 2 | 117.38% |
| SCHW240802C00090000 | 2024-07-11 11:30AM EDT | 90.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 10 | 142.77% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240802P00040000 | 2024-07-25 10:06AM EDT | 40.00 | 0.01 | - | 0.46 | 0.00 | - | - | - | 239.84% |
| SCHW240802P00045000 | 2024-07-25 10:06AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 222 | 118.75% |
| SCHW240802P00049000 | 2024-07-25 10:07AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 257 | 277 | 95.31% |
| SCHW240802P00050000 | 2024-07-25 10:17AM EDT | 50.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1,193 | 1,450 | 111.52% |
| SCHW240802P00051000 | 2024-07-25 10:22AM EDT | 51.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 200 | 1,202 | 150.59% |
| SCHW240802P00052000 | 2024-07-24 11:39AM EDT | 52.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 2,171 | 2,969 | 132.03% |
| SCHW240802P00053000 | 2024-07-24 1:06PM EDT | 53.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 700 | 722 | 94.14% |
| SCHW240802P00054000 | 2024-07-23 12:36PM EDT | 54.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | - | 2 | 76.17% |
| SCHW240802P00055000 | 2024-07-25 10:37AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,600 | 60.94% |
| SCHW240802P00056000 | 2024-07-24 11:06AM EDT | 56.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 3 | 89 | 106.15% |
| SCHW240802P00056500 | 2024-07-23 9:39AM EDT | 56.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 6 | 71.88% |
| SCHW240802P00057000 | 2024-07-23 9:52AM EDT | 57.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 38 | 104.20% |
| SCHW240802P00057500 | 2024-07-25 12:04PM EDT | 57.50 | 0.02 | 0.00 | 0.85 | 0.00 | - | 10 | 36 | 88.48% |
| SCHW240802P00058000 | 2024-07-24 10:01AM EDT | 58.00 | 0.02 | 0.00 | 0.21 | -0.02 | -50.00% | 2 | 41 | 60.16% |
| SCHW240802P00058500 | 2024-07-26 9:32AM EDT | 58.50 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 1 | 9 | 42.97% |
| SCHW240802P00059000 | 2024-07-26 2:57PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 147 | 245 | 43.36% |
| SCHW240802P00060000 | 2024-07-26 1:38PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 325 | 38.28% |
| SCHW240802P00061000 | 2024-07-26 2:10PM EDT | 61.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 65 | 1,387 | 34.57% |
| SCHW240802P00062000 | 2024-07-26 3:46PM EDT | 62.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 659 | 732 | 31.64% |
| SCHW240802P00063000 | 2024-07-26 3:45PM EDT | 63.00 | 0.08 | 0.07 | 0.10 | -0.10 | -55.56% | 65 | 1,200 | 29.10% |
| SCHW240802P00064000 | 2024-07-26 3:56PM EDT | 64.00 | 0.17 | 0.16 | 0.19 | -0.13 | -43.33% | 512 | 1,077 | 27.54% |
| SCHW240802P00065000 | 2024-07-26 3:58PM EDT | 65.00 | 0.35 | 0.33 | 0.36 | -0.20 | -36.36% | 823 | 1,006 | 26.27% |
| SCHW240802P00066000 | 2024-07-26 3:46PM EDT | 66.00 | 0.67 | 0.63 | 0.66 | -0.31 | -31.63% | 307 | 400 | 25.39% |
| SCHW240802P00067000 | 2024-07-26 3:52PM EDT | 67.00 | 1.07 | 1.09 | 1.14 | -0.29 | -21.32% | 193 | 291 | 25.10% |
| SCHW240802P00068000 | 2024-07-26 3:35PM EDT | 68.00 | 1.78 | 1.72 | 1.92 | -0.08 | -4.30% | 128 | 221 | 29.00% |
| SCHW240802P00069000 | 2024-07-26 3:12PM EDT | 69.00 | 2.17 | 2.34 | 2.68 | -0.57 | -20.80% | 72 | 475 | 28.91% |
| SCHW240802P00070000 | 2024-07-26 3:56PM EDT | 70.00 | 3.46 | 2.88 | 3.85 | +0.01 | +0.29% | 132 | 163 | 42.68% |
| SCHW240802P00071000 | 2024-07-19 11:17AM EDT | 71.00 | 9.40 | 3.20 | 5.00 | 0.00 | - | 10 | 67 | 55.52% |
| SCHW240802P00072000 | 2024-07-24 12:26PM EDT | 72.00 | 6.50 | 4.90 | 6.70 | 0.00 | - | 1 | 0 | 54.10% |
| SCHW240802P00073000 | 2024-07-17 11:44AM EDT | 73.00 | 9.85 | 6.00 | 8.20 | 0.00 | - | 16 | 2 | 73.10% |
| SCHW240802P00074000 | 2024-07-18 2:52PM EDT | 74.00 | 12.80 | 6.40 | 9.15 | 0.00 | - | 46 | 0 | 64.94% |
| SCHW240802P00075000 | 2024-07-19 10:16AM EDT | 75.00 | 13.35 | 7.50 | 9.65 | 0.00 | - | 10 | 2 | 58.01% |
| SCHW240802P00076000 | 2024-07-15 11:51AM EDT | 76.00 | 2.16 | 8.90 | 10.85 | 0.00 | - | 3 | 0 | 81.35% |
| SCHW240802P00077000 | 2024-07-19 10:17AM EDT | 77.00 | 15.35 | 9.95 | 11.85 | 0.00 | - | 5 | 4 | 88.09% |
| SCHW240802P00078000 | 2024-07-12 11:32AM EDT | 78.00 | 3.15 | 10.60 | 12.85 | 0.00 | - | - | 0 | 83.30% |
| SCHW240802P00079000 | 2024-07-26 10:02AM EDT | 79.00 | 12.25 | 11.90 | 13.25 | +3.12 | +34.17% | 2 | 0 | 76.56% |
