SCHW - The Charles Schwab Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:52.50
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609C00052500 | 2023-06-02 3:46PM EDT | 2023-06-09 | 2.40 | 2.10 | 2.24 | +1.35 | +128.57% | 116 | 303 | 38.48% |
| SCHW230616C00052500 | 2023-06-02 3:35PM EDT | 2023-06-16 | 2.76 | 2.64 | 2.75 | +1.20 | +76.92% | 1,072 | 12,374 | 41.02% |
| SCHW230721C00052500 | 2023-06-02 3:58PM EDT | 2023-07-21 | 4.30 | 4.25 | 4.35 | +0.95 | +28.36% | 139 | 3,792 | 43.14% |
| SCHW230818C00052500 | 2023-06-02 3:23PM EDT | 2023-08-18 | 5.20 | 5.05 | 5.20 | +1.14 | +28.08% | 75 | 2,530 | 43.24% |
| SCHW230915C00052500 | 2023-06-02 3:34PM EDT | 2023-09-15 | 6.00 | 5.75 | 5.90 | +1.13 | +23.20% | 24 | 3,415 | 43.23% |
| SCHW231020C00052500 | 2023-06-02 2:12PM EDT | 2023-10-20 | 6.80 | 6.65 | 6.80 | +1.20 | +21.43% | 2 | 314 | 44.36% |
| SCHW231215C00052500 | 2023-06-02 1:50PM EDT | 2023-12-15 | 7.76 | 7.65 | 8.10 | +0.99 | +14.62% | 1 | 549 | 45.95% |
| SCHW240119C00052500 | 2023-06-02 1:56PM EDT | 2024-01-19 | 8.55 | 8.25 | 8.50 | +1.00 | +13.25% | 15 | 3,564 | 44.71% |
| SCHW240315C00052500 | 2023-06-02 10:27AM EDT | 2024-03-15 | 9.15 | 9.05 | 9.50 | +1.00 | +12.27% | 3 | 783 | 45.52% |
| SCHW240621C00052500 | 2023-06-01 3:37PM EDT | 2024-06-21 | 9.28 | 10.10 | 11.00 | 0.00 | - | 21 | 651 | 46.33% |
| SCHW241220C00052500 | 2023-06-02 2:46PM EDT | 2024-12-20 | 12.48 | 12.15 | 12.85 | -0.57 | -4.37% | 1 | 55 | 45.39% |
| SCHW250117C00052500 | 2023-05-31 2:28PM EDT | 2025-01-17 | 11.77 | 12.55 | 13.20 | 0.00 | - | 52 | 520 | 45.64% |
| SCHW250620C00052500 | 2023-05-05 11:20AM EDT | 2025-06-20 | 11.40 | 13.10 | 14.25 | 0.00 | - | 3 | 54 | 44.28% |
| SCHW251219C00052500 | 2023-06-02 3:56PM EDT | 2025-12-19 | 15.05 | 14.35 | 15.60 | +1.30 | +9.45% | 18 | 239 | 43.92% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609P00052500 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.24 | 0.24 | 0.27 | -0.77 | -76.24% | 599 | 393 | 33.59% |
| SCHW230616P00052500 | 2023-06-02 3:55PM EDT | 2023-06-16 | 0.70 | 0.66 | 0.73 | -0.70 | -50.00% | 236 | 5,668 | 36.82% |
| SCHW230721P00052500 | 2023-06-02 3:50PM EDT | 2023-07-21 | 2.04 | 2.04 | 2.10 | -0.80 | -28.17% | 265 | 1,858 | 38.09% |
| SCHW230818P00052500 | 2023-06-02 2:57PM EDT | 2023-08-18 | 2.79 | 2.81 | 2.88 | -0.86 | -23.56% | 87 | 2,845 | 38.53% |
| SCHW230915P00052500 | 2023-06-02 3:31PM EDT | 2023-09-15 | 3.32 | 3.30 | 3.45 | -0.93 | -21.88% | 20 | 1,374 | 38.04% |
| SCHW231020P00052500 | 2023-06-02 3:26PM EDT | 2023-10-20 | 3.99 | 3.95 | 4.10 | -0.76 | -16.00% | 54 | 197 | 37.94% |
| SCHW231215P00052500 | 2023-06-02 3:35PM EDT | 2023-12-15 | 4.80 | 4.70 | 5.10 | -0.76 | -13.67% | 7 | 735 | 38.57% |
| SCHW240119P00052500 | 2023-06-02 3:09PM EDT | 2024-01-19 | 5.20 | 5.15 | 5.30 | -0.85 | -14.05% | 554 | 5,029 | 36.72% |
| SCHW240315P00052500 | 2023-06-02 10:02AM EDT | 2024-03-15 | 5.95 | 5.65 | 5.85 | -0.60 | -9.16% | 3 | 212 | 35.90% |
| SCHW240621P00052500 | 2023-05-31 10:58AM EDT | 2024-06-21 | 7.45 | 6.30 | 6.70 | 0.00 | - | 3 | 395 | 34.96% |
| SCHW241220P00052500 | 2023-05-26 3:17PM EDT | 2024-12-20 | 7.65 | 7.45 | 8.10 | -0.60 | -7.27% | 5 | 15 | 34.19% |
| SCHW250117P00052500 | 2023-05-30 11:05AM EDT | 2025-01-17 | 8.20 | 7.50 | 8.60 | -0.20 | -2.38% | 1 | 387 | 35.27% |
| SCHW250620P00052500 | 2023-04-24 3:32PM EDT | 2025-06-20 | 9.40 | 9.25 | 10.40 | 0.00 | - | 6 | 7 | 37.53% |
| SCHW251219P00052500 | 2023-05-12 2:32PM EDT | 2025-12-19 | 10.00 | 8.65 | 10.20 | -2.00 | -16.67% | 1 | 30 | 33.06% |
