Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
31.375,37 -384,51 (-1,21%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.320,62 -348,46 (-1,31%) CMC Crypto 200
589,71 -13,83 (-2,29%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231020C00042500 | 2023-08-25 10:37AM EDT | 2023-10-20 | 16.05 | 12.80 | 13.30 | 0.00 | - | 6 | 22 | 141.41% |
| SCHW231117C00042500 | 2023-10-02 2:55PM EDT | 2023-11-17 | 11.65 | 11.65 | 11.80 | -0.55 | -4.51% | 1 | 4 | 58.89% |
| SCHW231215C00042500 | 2023-10-02 1:10PM EDT | 2023-12-15 | 12.15 | 11.70 | 12.05 | -0.25 | -2.02% | 12 | 6 | 52.93% |
| SCHW240119C00042500 | 2023-09-29 3:33PM EDT | 2024-01-19 | 13.60 | 12.45 | 12.65 | 0.00 | - | 3 | 387 | 50.88% |
| SCHW240315C00042500 | 2023-09-22 2:56PM EDT | 2024-03-15 | 14.70 | 13.05 | 13.20 | 0.00 | - | 6 | 65 | 48.24% |
| SCHW240419C00042500 | 2023-09-22 2:50PM EDT | 2024-04-19 | 15.10 | 13.55 | 13.75 | 0.00 | - | 2 | 11 | 48.79% |
| SCHW240621C00042500 | 2023-09-22 3:01PM EDT | 2024-06-21 | 15.75 | 14.10 | 14.25 | 0.00 | - | 10 | 122 | 46.35% |
| SCHW240719C00042500 | 2023-09-22 2:50PM EDT | 2024-07-19 | 15.95 | 14.40 | 14.60 | 0.00 | - | - | 6 | 46.53% |
| SCHW240920C00042500 | 2023-09-20 1:12PM EDT | 2024-09-20 | 18.35 | 14.90 | 15.05 | 0.00 | - | - | 1 | 45.03% |
| SCHW241220C00042500 | 2023-08-07 9:53AM EDT | 2024-12-20 | 26.20 | 19.65 | 20.05 | 0.00 | - | 1 | 3 | 66.08% |
| SCHW250117C00042500 | 2023-09-29 3:59PM EDT | 2025-01-17 | 17.29 | 15.90 | 16.25 | 0.00 | - | 3 | 100 | 45.36% |
| SCHW250620C00042500 | 2023-07-12 1:28PM EDT | 2025-06-20 | 21.50 | 26.00 | 26.70 | 0.00 | - | 10 | 28 | 85.68% |
| SCHW251219C00042500 | 2023-09-27 1:43PM EDT | 2025-12-19 | 19.24 | 17.65 | 19.50 | 0.00 | - | 1 | 37 | 47.61% |
| SCHW260116C00042500 | 2023-09-26 2:41PM EDT | 2026-01-16 | 19.05 | 18.10 | 19.15 | 0.00 | - | - | 1 | 45.45% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231006P00042500 | 2023-09-27 12:03PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 150 | 93.75% |
| SCHW231020P00042500 | 2023-10-02 11:03AM EDT | 2023-10-20 | 0.17 | 0.17 | 0.20 | +0.04 | +30.77% | 3 | 952 | 67.09% |
| SCHW231117P00042500 | 2023-10-02 3:38PM EDT | 2023-11-17 | 0.52 | 0.48 | 0.53 | +0.15 | +40.54% | 36 | 583 | 54.00% |
| SCHW231215P00042500 | 2023-10-02 3:58PM EDT | 2023-12-15 | 0.69 | 0.64 | 0.67 | +0.12 | +21.05% | 22 | 1,774 | 46.34% |
| SCHW240119P00042500 | 2023-10-02 3:43PM EDT | 2024-01-19 | 0.99 | 0.95 | 0.99 | +0.27 | +37.50% | 1,203 | 0 | 43.48% |
| SCHW240315P00042500 | 2023-10-02 11:38AM EDT | 2024-03-15 | 1.36 | 1.38 | 1.48 | +0.10 | +7.94% | 35 | 0 | 41.14% |
| SCHW240419P00042500 | 2023-10-02 11:30AM EDT | 2024-04-19 | 1.57 | 1.69 | 1.72 | +0.20 | +14.60% | 1 | 293 | 39.75% |
| SCHW240621P00042500 | 2023-10-02 3:32PM EDT | 2024-06-21 | 2.15 | 2.06 | 2.16 | +0.45 | +26.47% | 2 | 0 | 38.31% |
| SCHW240719P00042500 | 2023-09-27 3:40PM EDT | 2024-07-19 | 2.17 | 2.22 | 2.29 | 0.00 | - | 84 | 1,092 | 37.42% |
| SCHW240920P00042500 | 2023-09-18 1:29PM EDT | 2024-09-20 | 1.87 | 2.56 | 2.62 | 0.00 | - | 20 | 60 | 36.16% |
| SCHW241220P00042500 | 2023-09-28 9:58AM EDT | 2024-12-20 | 3.05 | 3.05 | 3.20 | 0.00 | - | 1 | 0 | 35.66% |
| SCHW250117P00042500 | 2023-09-28 9:58AM EDT | 2025-01-17 | 3.19 | 3.25 | 3.35 | 0.00 | - | 1 | 1,101 | 35.42% |
| SCHW250620P00042500 | 2023-09-27 11:42AM EDT | 2025-06-20 | 3.70 | 3.80 | 4.05 | 0.00 | - | 2 | 10 | 34.09% |
| SCHW251219P00042500 | 2023-09-26 12:26PM EDT | 2025-12-19 | 4.60 | 4.50 | 5.05 | 0.00 | - | 24 | 815 | 34.11% |
| SCHW260116P00042500 | 2023-09-15 3:59PM EDT | 2026-01-16 | 3.80 | 2.98 | 5.15 | 0.00 | - | - | 5 | 33.93% |
