Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.439,56 -64,13 (-0,17%) Bitcoin EUR
59.982,39 -2.363,67 (-3,79%) CMC Crypto 200
1.385,11 -38,99 (-2,74%) Nasdaq Compositive
15.695,89 -0,75 (-0,00%) S&P 500
5.067,28 -3,27 (-0,06%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:18PM EDT. Markt geöffnet.
Strike:62.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00062500 | 2024-04-24 11:04AM EDT | 2024-05-17 | 13.07 | 12.65 | 12.85 | +1.89 | +16.91% | 1 | 158 | 48.93% |
| SCHW240621C00062500 | 2024-04-24 9:57AM EDT | 2024-06-21 | 13.25 | 13.00 | 13.15 | +0.15 | +1.15% | 2 | 1,171 | 37.79% |
| SCHW240719C00062500 | 2024-04-18 3:24PM EDT | 2024-07-19 | 11.80 | 13.50 | 13.70 | 0.00 | - | 4 | 320 | 38.53% |
| SCHW240920C00062500 | 2024-04-22 2:49PM EDT | 2024-09-20 | 13.95 | 14.35 | 14.75 | 0.00 | - | 1 | 427 | 38.03% |
| SCHW241018C00062500 | 2024-04-12 10:59AM EDT | 2024-10-18 | 11.30 | 14.85 | 15.20 | 0.00 | - | 2 | 27 | 37.99% |
| SCHW241115C00062500 | 2024-04-12 10:33AM EDT | 2024-11-15 | 11.99 | 14.95 | 15.50 | 0.00 | - | 1 | 160 | 37.16% |
| SCHW241220C00062500 | 2024-04-22 10:27AM EDT | 2024-12-20 | 15.48 | 15.30 | 16.05 | 0.00 | - | 2 | 122 | 37.40% |
| SCHW250117C00062500 | 2024-04-22 10:19AM EDT | 2025-01-17 | 15.80 | 15.30 | 17.50 | 0.00 | - | 7 | 1,103 | 42.69% |
| SCHW250620C00062500 | 2024-04-18 2:32PM EDT | 2025-06-20 | 17.00 | 18.45 | 18.80 | 0.00 | - | 7 | 52 | 39.06% |
| SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 2025-12-19 | 19.14 | 19.05 | 19.55 | 0.00 | - | 3 | 671 | 35.05% |
| SCHW260116C00062500 | 2024-04-23 3:31PM EDT | 2026-01-16 | 20.80 | 19.75 | 21.15 | 0.00 | - | 2 | 144 | 39.18% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00062500 | 2024-04-24 2:58PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | -0.04 | -33.33% | 22 | 636 | 38.28% |
| SCHW240621P00062500 | 2024-04-24 12:16PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.22 | 0.00 | - | 9 | 4,963 | 29.69% |
| SCHW240719P00062500 | 2024-04-23 12:56PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.49 | 0.00 | - | 9 | 1,550 | 29.76% |
| SCHW240920P00062500 | 2024-04-23 3:34PM EDT | 2024-09-20 | 0.99 | 0.97 | 1.01 | 0.00 | - | 501 | 1,495 | 28.28% |
| SCHW241018P00062500 | 2024-04-19 2:15PM EDT | 2024-10-18 | 1.67 | 1.25 | 1.32 | 0.00 | - | 2 | 411 | 28.57% |
| SCHW241115P00062500 | 2024-04-23 10:30AM EDT | 2024-11-15 | 1.64 | 1.58 | 1.63 | 0.00 | - | 100 | 1,152 | 28.78% |
| SCHW241220P00062500 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.90 | 1.91 | 1.95 | -0.43 | -18.45% | 20 | 1,815 | 28.65% |
| SCHW250117P00062500 | 2024-04-24 11:25AM EDT | 2025-01-17 | 2.24 | 2.20 | 2.25 | -0.54 | -19.42% | 21 | 1,088 | 28.83% |
| SCHW250620P00062500 | 2024-04-22 1:00PM EDT | 2025-06-20 | 3.70 | 3.45 | 3.60 | 0.00 | - | 701 | 915 | 28.77% |
| SCHW251219P00062500 | 2024-04-19 11:53AM EDT | 2025-12-19 | 5.00 | 4.50 | 4.75 | 0.00 | - | 3 | 72 | 27.92% |
| SCHW260116P00062500 | 2024-04-22 2:36PM EDT | 2026-01-16 | 4.80 | 4.65 | 4.85 | 0.00 | - | 1 | 361 | 27.61% |
