Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.873,04 +1.395,42 (+2,61%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 20.18 | 18.40 | 22.10 | 0.00 | - | 6 | 7 | 433.30% |
| SCHW240517C00055000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 17.66 | 18.45 | 22.00 | 0.00 | - | 4 | 31 | 150.10% |
| SCHW240621C00055000 | 2024-04-29 9:51AM EDT | 2024-06-21 | 20.35 | 20.05 | 22.65 | 0.00 | - | 6 | 668 | 71.78% |
| SCHW240719C00055000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 21.05 | 19.40 | 22.50 | 0.00 | - | 3 | 479 | 50.24% |
| SCHW240920C00055000 | 2024-04-15 10:11AM EDT | 2024-09-20 | 19.03 | 20.55 | 22.50 | 0.00 | - | 135 | 107 | 55.37% |
| SCHW241018C00055000 | 2024-04-10 1:01PM EDT | 2024-10-18 | 18.30 | 20.00 | 22.00 | 0.00 | - | 1 | 6 | 46.03% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 2024-11-15 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 28.03% |
| SCHW241220C00055000 | 2024-04-15 1:32PM EDT | 2024-12-20 | 19.05 | 21.85 | 24.10 | 0.00 | - | 2 | 87 | 54.27% |
| SCHW250117C00055000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 22.75 | 21.65 | 23.55 | +0.13 | +0.57% | 3 | 4,074 | 47.84% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 2025-06-20 | 23.32 | 24.05 | 25.25 | 0.00 | - | 1 | 680 | 46.09% |
| SCHW251219C00055000 | 2024-05-02 1:13PM EDT | 2025-12-19 | 25.40 | 25.55 | 26.80 | 0.00 | - | 100 | 546 | 44.26% |
| SCHW260116C00055000 | 2024-04-24 2:20PM EDT | 2026-01-16 | 26.16 | 25.65 | 26.85 | 0.00 | - | 1 | 907 | 43.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 801 | 804 | 50.00% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 71.88% |
| SCHW240517P00055000 | 2024-05-01 10:13AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 87 | 73.44% |
| SCHW240524P00055000 | 2024-04-10 3:00PM EDT | 2024-05-24 | 0.30 | 0.01 | 1.30 | 0.00 | - | - | 5 | 94.53% |
| SCHW240621P00055000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 12 | 2,990 | 40.82% |
| SCHW240719P00055000 | 2024-04-26 11:22AM EDT | 2024-07-19 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 535 | 38.38% |
| SCHW240920P00055000 | 2024-04-29 12:14PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.39 | 0.00 | - | 36 | 4,669 | 33.55% |
| SCHW241018P00055000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 0.53 | 0.51 | 0.55 | 0.00 | - | 1 | 607 | 33.25% |
| SCHW241115P00055000 | 2024-05-02 10:58AM EDT | 2024-11-15 | 0.72 | 0.65 | 0.70 | -0.05 | -6.49% | 5 | 278 | 32.79% |
| SCHW241220P00055000 | 2024-05-01 10:01AM EDT | 2024-12-20 | 1.00 | 0.85 | 0.91 | 0.00 | - | 1 | 807 | 32.50% |
| SCHW250117P00055000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 1.13 | 1.08 | 1.13 | +0.05 | +4.63% | 2 | 7,420 | 32.74% |
| SCHW250620P00055000 | 2024-04-30 3:46PM EDT | 2025-06-20 | 2.19 | 1.85 | 2.10 | 0.00 | - | 1,300 | 1,945 | 32.01% |
| SCHW251219P00055000 | 2024-04-12 1:27PM EDT | 2025-12-19 | 4.10 | 2.70 | 2.97 | 0.00 | - | 8 | 247 | 30.59% |
| SCHW260116P00055000 | 2024-04-29 10:30AM EDT | 2026-01-16 | 2.90 | 2.85 | 3.05 | 0.00 | - | 1 | 2,348 | 30.24% |
