Deutsche Märkte geschlossen
Nikkei 225
33.408,39 -39,28 (-0,12%) Dow Jones 30
35.429,86 +96,39 (+0,27%) BTC-EUR
34.717,60 +1.154,98 (+3,44%) CMC Crypto 200
787,96 +23,28 (+3,04%) Nasdaq Compositive
14.254,87 +13,85 (+0,10%) S&P 500
4.552,40 +1,97 (+0,04%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EST. Markt geöffnet.
Strike:45.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231201C00045000 | 2023-10-23 12:15PM EST | 2023-12-01 | 5.87 | 10.95 | 11.20 | 0.00 | - | - | 1 | 111.72% |
| SCHW231215C00045000 | 2023-11-28 11:10AM EST | 2023-12-15 | 11.75 | 10.95 | 11.20 | +0.11 | +0.95% | 1 | 897 | 52.73% |
| SCHW240119C00045000 | 2023-11-28 11:45AM EST | 2024-01-19 | 12.00 | 11.50 | 11.70 | 0.00 | - | 1 | 1,351 | 50.00% |
| SCHW240315C00045000 | 2023-11-14 2:03PM EST | 2024-03-15 | 11.70 | 12.05 | 12.15 | 0.00 | - | 13 | 634 | 43.41% |
| SCHW240419C00045000 | 2023-11-15 2:03PM EST | 2024-04-19 | 13.70 | 12.60 | 12.75 | 0.00 | - | 5 | 40 | 44.65% |
| SCHW240621C00045000 | 2023-11-20 1:01PM EST | 2024-06-21 | 14.10 | 13.15 | 13.35 | 0.00 | - | 11 | 388 | 42.51% |
| SCHW240719C00045000 | 2023-11-14 12:42PM EST | 2024-07-19 | 13.90 | 13.40 | 13.75 | 0.00 | - | 7 | 189 | 43.02% |
| SCHW240920C00045000 | 2023-11-21 2:44PM EST | 2024-09-20 | 14.50 | 14.15 | 14.30 | 0.00 | - | 100 | 153 | 41.91% |
| SCHW241220C00045000 | 2023-11-17 3:37PM EST | 2024-12-20 | 16.00 | 14.95 | 15.15 | 0.00 | - | 3 | 88 | 41.54% |
| SCHW250117C00045000 | 2023-11-28 1:39PM EST | 2025-01-17 | 15.46 | 15.15 | 15.50 | -0.24 | -1.53% | 5 | 700 | 42.02% |
| SCHW250620C00045000 | 2023-09-12 12:50PM EST | 2025-06-20 | 21.57 | 13.95 | 14.55 | 0.00 | - | 1 | 53 | 31.46% |
| SCHW251219C00045000 | 2023-10-23 11:24AM EST | 2025-12-19 | 14.35 | 17.75 | 18.40 | 0.00 | - | 1 | 284 | 42.65% |
| SCHW260116C00045000 | 2023-11-15 9:46AM EST | 2026-01-16 | 18.80 | 17.55 | 19.50 | 0.00 | - | 1 | 10 | 46.08% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231201P00045000 | 2023-11-21 2:04PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 641 | 752 | 78.13% |
| SCHW231208P00045000 | 2023-11-22 11:09AM EST | 2023-12-08 | 0.05 | 0.01 | 0.07 | 0.00 | - | 26 | 54 | 61.72% |
| SCHW231215P00045000 | 2023-11-28 2:44PM EST | 2023-12-15 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 46 | 4,066 | 51.37% |
| SCHW231222P00045000 | 2023-11-24 12:20PM EST | 2023-12-22 | 0.04 | 0.03 | 0.15 | 0.00 | - | 2 | 66 | 51.56% |
| SCHW231229P00045000 | 2023-11-27 1:15PM EST | 2023-12-29 | 0.12 | 0.05 | 0.11 | 0.00 | - | 7 | 71 | 42.87% |
| SCHW240105P00045000 | 2023-11-22 12:35PM EST | 2024-01-05 | 0.19 | 0.05 | 0.22 | 0.00 | - | - | 0 | 44.92% |
| SCHW240119P00045000 | 2023-11-28 1:10PM EST | 2024-01-19 | 0.29 | 0.30 | 0.31 | 0.00 | - | 8 | 7,777 | 41.80% |
| SCHW240315P00045000 | 2023-11-28 1:33PM EST | 2024-03-15 | 0.69 | 0.69 | 0.72 | 0.00 | - | 1 | 3,464 | 37.01% |
| SCHW240419P00045000 | 2023-11-28 10:51AM EST | 2024-04-19 | 1.00 | 1.00 | 1.06 | -0.04 | -3.85% | 1 | 3,794 | 36.74% |
| SCHW240621P00045000 | 2023-11-28 10:49AM EST | 2024-06-21 | 1.42 | 1.44 | 1.49 | -0.07 | -4.70% | 12 | 5,258 | 34.91% |
| SCHW240719P00045000 | 2023-11-13 3:01PM EST | 2024-07-19 | 2.24 | 1.64 | 1.70 | 0.00 | - | 12 | 230 | 34.60% |
| SCHW240920P00045000 | 2023-11-28 2:49PM EST | 2024-09-20 | 2.06 | 1.91 | 2.05 | +0.01 | +0.49% | 51 | 183 | 33.33% |
| SCHW241220P00045000 | 2023-11-21 1:54PM EST | 2024-12-20 | 2.64 | 2.46 | 2.70 | 0.00 | - | 2 | 80 | 33.19% |
| SCHW250117P00045000 | 2023-11-28 1:37PM EST | 2025-01-17 | 2.80 | 2.79 | 2.83 | +0.05 | +1.82% | 36 | 7,669 | 32.80% |
| SCHW250620P00045000 | 2023-11-16 11:46AM EST | 2025-06-20 | 3.85 | 3.50 | 3.70 | 0.00 | - | 15 | 948 | 32.23% |
| SCHW251219P00045000 | 2023-11-22 12:16PM EST | 2025-12-19 | 4.50 | 4.15 | 4.55 | 0.00 | - | 1 | 1,167 | 31.51% |
| SCHW260116P00045000 | 2023-11-28 12:54PM EST | 2026-01-16 | 4.50 | 2.73 | 4.65 | +0.30 | +7.14% | 1 | 519 | 31.34% |
