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
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.623,33 -1.652,74 (-2,74%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00045000 | 2024-04-02 1:17PM EDT | 2024-05-17 | 26.59 | 28.15 | 32.10 | 0.00 | - | 10 | 30 | 107.81% |
| SCHW240621C00045000 | 2024-03-25 9:30AM EDT | 2024-06-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| SCHW240719C00045000 | 2024-04-01 2:33PM EDT | 2024-07-19 | 27.69 | 28.40 | 32.10 | 0.00 | - | 5 | 198 | 60.25% |
| SCHW240920C00045000 | 2024-01-18 2:32PM EDT | 2024-09-20 | 19.27 | 20.75 | 21.85 | 0.00 | - | 1 | 154 | 0.00% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 54.96% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 2024-12-20 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW250117C00045000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 30.00 | 30.75 | 32.45 | 0.00 | - | 1 | 533 | 52.33% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 2025-06-20 | 30.15 | 31.85 | 34.25 | 0.00 | - | 1 | 55 | 51.79% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 2025-12-19 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 40.52% |
| SCHW260116C00045000 | 2024-04-19 10:03AM EDT | 2026-01-16 | 32.23 | 32.90 | 33.90 | 0.00 | - | 1 | 23 | 46.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 93.36% |
| SCHW240621P00045000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 13 | 4,406 | 58.59% |
| SCHW240719P00045000 | 2024-04-24 1:10PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.09 | 0.00 | - | 3 | 638 | 50.59% |
| SCHW240920P00045000 | 2024-04-23 11:33AM EDT | 2024-09-20 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 1 | 788 | 42.68% |
| SCHW241018P00045000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 0.21 | 0.11 | 0.28 | -0.20 | -48.78% | 2 | 55 | 42.38% |
| SCHW241115P00045000 | 2024-04-26 9:32AM EDT | 2024-11-15 | 0.26 | 0.18 | 0.36 | -0.06 | -18.75% | 1 | 18 | 41.31% |
| SCHW241220P00045000 | 2024-04-11 9:55AM EDT | 2024-12-20 | 0.34 | 0.23 | 0.44 | -0.29 | -46.03% | 1 | 105 | 39.80% |
| SCHW250117P00045000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 0.49 | 0.47 | 0.65 | 0.00 | - | 4 | 7,901 | 41.07% |
| SCHW250620P00045000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 0.87 | 0.68 | 1.17 | -0.07 | -7.45% | 10 | 1,038 | 37.96% |
| SCHW251219P00045000 | 2024-04-12 12:42PM EDT | 2025-12-19 | 1.42 | 1.28 | 1.53 | -0.70 | -33.02% | 10 | 1,332 | 34.28% |
| SCHW260116P00045000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 1.52 | 1.33 | 1.59 | 0.00 | - | 1 | 696 | 33.90% |
