Deutsche Märkte öffnen in 4 Stunden 35 Minuten
Nikkei 225
33.450,32 +41,93 (+0,13%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Bitcoin EUR
34.513,16 +749,89 (+2,22%) CMC Crypto 200
784,99 +20,30 (+2,65%) Nasdaq Compositive
14.281,76 +40,73 (+0,29%) S&P 500
4.554,89 +4,46 (+0,10%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:60.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231201C00060000 | 2023-11-28 3:53PM EST | 2023-12-01 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 254 | 1,361 | 40.63% |
| SCHW231208C00060000 | 2023-11-28 1:40PM EST | 2023-12-08 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 16 | 256 | 31.93% |
| SCHW231215C00060000 | 2023-11-28 3:36PM EST | 2023-12-15 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 457 | 7,248 | 30.81% |
| SCHW231222C00060000 | 2023-11-28 3:11PM EST | 2023-12-22 | 0.37 | 0.28 | 0.40 | -0.01 | -2.63% | 23 | 517 | 29.64% |
| SCHW231229C00060000 | 2023-11-28 3:48PM EST | 2023-12-29 | 0.48 | 0.25 | 0.55 | -0.07 | -12.73% | 25 | 225 | 29.40% |
| SCHW240119C00060000 | 2023-11-28 3:21PM EST | 2024-01-19 | 1.20 | 1.17 | 1.27 | -0.13 | -9.77% | 57 | 14,115 | 33.25% |
| SCHW240315C00060000 | 2023-11-28 3:45PM EST | 2024-03-15 | 2.18 | 2.14 | 2.38 | -0.21 | -8.79% | 6 | 2,159 | 33.02% |
| SCHW240419C00060000 | 2023-11-28 3:10PM EST | 2024-04-19 | 3.10 | 2.93 | 3.10 | -0.05 | -1.59% | 15 | 941 | 34.06% |
| SCHW240621C00060000 | 2023-11-28 10:24AM EST | 2024-06-21 | 3.95 | 3.30 | 3.95 | -0.05 | -1.25% | 1 | 16,599 | 33.55% |
| SCHW240719C00060000 | 2023-11-17 12:01PM EST | 2024-07-19 | 4.95 | 4.15 | 4.50 | 0.00 | - | 4 | 100 | 34.60% |
| SCHW240920C00060000 | 2023-11-28 1:06PM EST | 2024-09-20 | 5.14 | 4.95 | 5.55 | +0.04 | +0.78% | 200 | 453 | 35.96% |
| SCHW241220C00060000 | 2023-11-20 9:42AM EST | 2024-12-20 | 6.79 | 5.50 | 7.10 | 0.00 | - | 2 | 158 | 38.21% |
| SCHW250117C00060000 | 2023-11-28 3:55PM EST | 2025-01-17 | 6.60 | 6.50 | 6.75 | -0.20 | -2.94% | 7 | 1,772 | 35.43% |
| SCHW250620C00060000 | 2023-11-20 10:11AM EST | 2025-06-20 | 8.75 | 8.05 | 9.15 | 0.00 | - | 1 | 176 | 38.90% |
| SCHW251219C00060000 | 2023-11-28 1:40PM EST | 2025-12-19 | 9.90 | 7.50 | 10.05 | -0.10 | -1.00% | 1 | 567 | 36.70% |
| SCHW260116C00060000 | 2023-11-28 1:28PM EST | 2026-01-16 | 10.05 | 7.95 | 12.35 | -0.95 | -8.64% | 200 | 96 | 43.20% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW231201P00060000 | 2023-11-27 2:34PM EST | 2023-12-01 | 4.05 | 4.10 | 4.25 | +0.04 | +1.00% | 3 | 11 | 49.61% |
| SCHW231208P00060000 | 2023-11-24 10:34AM EST | 2023-12-08 | 3.72 | 3.55 | 4.75 | 0.00 | - | 1 | 4 | 52.15% |
| SCHW231215P00060000 | 2023-11-28 1:27PM EST | 2023-12-15 | 4.25 | 3.75 | 5.10 | +0.16 | +3.91% | 63 | 1,375 | 49.37% |
| SCHW231222P00060000 | 2023-11-17 1:16PM EST | 2023-12-22 | 3.75 | 4.15 | 4.65 | 0.00 | - | 24 | 24 | 31.20% |
| SCHW231229P00060000 | 2023-11-14 1:40PM EST | 2023-12-29 | 5.05 | 2.96 | 4.80 | 0.00 | - | 24 | 39 | 30.66% |
| SCHW240119P00060000 | 2023-11-28 3:26PM EST | 2024-01-19 | 4.90 | 4.80 | 5.35 | +0.12 | +2.51% | 13 | 13,080 | 31.74% |
| SCHW240315P00060000 | 2023-11-24 11:10AM EST | 2024-03-15 | 5.45 | 5.65 | 5.90 | 0.00 | - | 6 | 506 | 27.12% |
| SCHW240419P00060000 | 2023-11-28 3:29PM EST | 2024-04-19 | 6.25 | 5.40 | 6.50 | +0.25 | +4.17% | 11 | 124 | 28.19% |
| SCHW240621P00060000 | 2023-11-24 9:46AM EST | 2024-06-21 | 6.90 | 6.75 | 7.30 | 0.00 | - | 7 | 15,941 | 28.46% |
| SCHW240719P00060000 | 2023-11-27 12:03PM EST | 2024-07-19 | 7.00 | 6.90 | 7.25 | 0.00 | - | 5 | 129 | 26.40% |
| SCHW240920P00060000 | 2023-11-06 12:09PM EST | 2024-09-20 | 8.45 | 6.90 | 8.45 | 0.00 | - | 1 | 240 | 29.53% |
| SCHW241220P00060000 | 2023-10-31 2:55PM EST | 2024-12-20 | 11.18 | 7.40 | 9.05 | 0.00 | - | 8 | 143 | 28.47% |
| SCHW250117P00060000 | 2023-11-27 12:20PM EST | 2025-01-17 | 8.20 | 8.40 | 9.20 | -0.15 | -1.80% | 4 | 4,090 | 28.13% |
| SCHW250620P00060000 | 2023-11-22 10:27AM EST | 2025-06-20 | 9.41 | 9.25 | 9.60 | 0.00 | - | 500 | 980 | 25.48% |
| SCHW251219P00060000 | 2023-10-30 11:13AM EST | 2025-12-19 | 14.05 | 10.00 | 10.55 | 0.00 | - | 11 | 259 | 25.17% |
| SCHW260116P00060000 | 2023-11-16 10:40AM EST | 2026-01-16 | 11.00 | 10.20 | 10.70 | 0.00 | - | 1 | 358 | 25.17% |
