Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.434,58 +762,78 (+1,28%) CMC Crypto 200
1.396,71 +14,14 (+1,02%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00060000 | 2024-04-19 12:39PM EDT | 2024-04-26 | 13.40 | 12.80 | 15.85 | 0.00 | - | 15 | 19 | 275.59% |
| SCHW240503C00060000 | 2024-04-11 3:07PM EDT | 2024-05-03 | 11.54 | 12.90 | 16.95 | 0.00 | - | - | 10 | 64.84% |
| SCHW240517C00060000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 13.53 | 13.10 | 16.45 | 0.00 | - | 2 | 66 | 96.04% |
| SCHW240621C00060000 | 2024-04-24 10:38AM EDT | 2024-06-21 | 14.90 | 13.00 | 16.75 | -1.10 | -6.88% | 52 | 17,342 | 64.70% |
| SCHW240719C00060000 | 2024-04-24 3:26PM EDT | 2024-07-19 | 16.15 | 14.20 | 17.35 | 0.00 | - | 1 | 198 | 59.62% |
| SCHW240920C00060000 | 2024-04-24 11:12AM EDT | 2024-09-20 | 17.10 | 16.05 | 18.05 | 0.00 | - | 1 | 487 | 50.67% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 2024-10-18 | 17.05 | 16.80 | 18.00 | 0.00 | - | 9 | 307 | 46.14% |
| SCHW241115C00060000 | 2024-04-15 10:34AM EDT | 2024-11-15 | 15.65 | 17.20 | 18.30 | 0.00 | - | 1 | 38 | 44.78% |
| SCHW241220C00060000 | 2024-04-23 12:05PM EDT | 2024-12-20 | 18.28 | 17.65 | 17.90 | 0.00 | - | 3 | 327 | 39.03% |
| SCHW250117C00060000 | 2024-04-24 11:54AM EDT | 2025-01-17 | 18.60 | 18.05 | 18.35 | 0.00 | - | 1 | 1,894 | 39.44% |
| SCHW250620C00060000 | 2024-04-12 1:06PM EDT | 2025-06-20 | 16.85 | 17.50 | 22.05 | 0.00 | - | 2 | 173 | 46.63% |
| SCHW251219C00060000 | 2024-04-19 9:58AM EDT | 2025-12-19 | 20.70 | 21.45 | 22.45 | 0.00 | - | 1 | 449 | 40.29% |
| SCHW260116C00060000 | 2024-04-24 2:20PM EDT | 2026-01-16 | 22.65 | 21.70 | 22.75 | 0.00 | - | 1 | 1,615 | 40.35% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00060000 | 2024-04-18 1:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 250 | 123.44% |
| SCHW240503P00060000 | 2024-04-25 3:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 75 | 100 | 51.56% |
| SCHW240510P00060000 | 2024-04-24 1:55PM EDT | 2024-05-10 | 0.05 | 0.01 | 1.30 | 0.00 | - | 7 | 78 | 86.82% |
| SCHW240517P00060000 | 2024-04-25 12:07PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.17 | +0.01 | +16.67% | 4 | 607 | 52.54% |
| SCHW240524P00060000 | 2024-04-16 10:18AM EDT | 2024-05-24 | 0.64 | 0.03 | 1.34 | 0.00 | - | 5 | 7 | 64.21% |
| SCHW240531P00060000 | 2024-04-22 1:53PM EDT | 2024-05-31 | 0.10 | 0.03 | 1.35 | 0.00 | - | 1 | 6 | 57.96% |
| SCHW240621P00060000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 1 | 18,668 | 32.72% |
| SCHW240719P00060000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 0.37 | 0.32 | 0.34 | +0.04 | +12.12% | 1 | 1,202 | 31.59% |
| SCHW240920P00060000 | 2024-04-24 1:41PM EDT | 2024-09-20 | 0.76 | 0.69 | 0.74 | +0.06 | +8.57% | 5 | 915 | 29.47% |
| SCHW241018P00060000 | 2024-04-24 11:55AM EDT | 2024-10-18 | 0.95 | 0.92 | 0.98 | 0.00 | - | 13 | 620 | 29.49% |
| SCHW241115P00060000 | 2024-04-16 11:01AM EDT | 2024-11-15 | 1.98 | 1.19 | 1.30 | 0.00 | - | 6 | 281 | 30.13% |
| SCHW241220P00060000 | 2024-04-17 12:03PM EDT | 2024-12-20 | 2.12 | 1.48 | 1.53 | 0.00 | - | 10 | 1,085 | 29.53% |
| SCHW250117P00060000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 1.77 | 1.30 | 1.83 | -0.02 | -1.12% | 6 | 8,641 | 29.92% |
| SCHW250620P00060000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 3.00 | 2.57 | 3.10 | +0.01 | +0.33% | 1 | 2,059 | 29.86% |
| SCHW251219P00060000 | 2024-04-17 2:17PM EDT | 2025-12-19 | 4.55 | 2.34 | 4.20 | 0.00 | - | 11 | 224 | 28.95% |
| SCHW260116P00060000 | 2024-04-25 2:31PM EDT | 2026-01-16 | 4.12 | 3.95 | 4.20 | +0.02 | +0.49% | 5 | 823 | 28.30% |
