Deutsche Märkte öffnen in 5 Stunden 51 Minuten
Nikkei 225
37.980,05 -480,03 (-1,25%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.324,30 -2.085,25 (-3,34%) CMC Crypto 200
1.394,27 -29,83 (-2,09%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00065000 | 2024-04-18 11:48AM EDT | 2024-04-26 | 9.08 | 9.35 | 11.00 | 0.00 | - | 4 | 118 | 193.75% |
| SCHW240503C00065000 | 2024-04-17 1:54PM EDT | 2024-05-03 | 8.10 | 8.35 | 12.00 | 0.00 | - | 1 | 4 | 124.71% |
| SCHW240510C00065000 | 2024-04-19 3:16PM EDT | 2024-05-10 | 8.50 | 8.60 | 12.00 | 0.00 | - | 1 | 11 | 93.51% |
| SCHW240517C00065000 | 2024-04-23 10:24AM EDT | 2024-05-17 | 9.80 | 9.25 | 11.75 | 0.00 | - | 4 | 315 | 73.19% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 9.95 | 11.80 | 0.00 | - | 1 | 1 | 64.94% |
| SCHW240621C00065000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 10.87 | 10.70 | 11.00 | +0.10 | +0.93% | 15 | 5,086 | 35.96% |
| SCHW240719C00065000 | 2024-04-19 3:34PM EDT | 2024-07-19 | 11.70 | 11.45 | 12.50 | +1.63 | +16.19% | 6 | 1,005 | 45.08% |
| SCHW240920C00065000 | 2024-04-24 11:09AM EDT | 2024-09-20 | 12.60 | 11.30 | 12.60 | +1.41 | +12.60% | 42 | 939 | 34.95% |
| SCHW241018C00065000 | 2024-04-22 12:04PM EDT | 2024-10-18 | 12.35 | 11.10 | 13.20 | 0.00 | - | 1 | 72 | 35.83% |
| SCHW241115C00065000 | 2024-04-23 10:38AM EDT | 2024-11-15 | 13.15 | 12.85 | 14.50 | 0.00 | - | 1 | 41 | 40.52% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 13.95 | 14.30 | 0.00 | - | 1 | 391 | 36.43% |
| SCHW250117C00065000 | 2024-04-24 3:51PM EDT | 2025-01-17 | 14.72 | 14.10 | 16.25 | +0.08 | +0.55% | 10 | 3,185 | 43.59% |
| SCHW250620C00065000 | 2024-04-19 12:44PM EDT | 2025-06-20 | 15.59 | 16.55 | 17.15 | 0.00 | - | 6 | 381 | 38.01% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 16.72 | 18.75 | 19.35 | 0.00 | - | 5 | 453 | 38.40% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 19.60 | 18.95 | 20.00 | +1.35 | +7.40% | 1 | 346 | 39.44% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00065000 | 2024-04-23 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 75.00% |
| SCHW240503P00065000 | 2024-04-24 1:24PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 77 | 43.75% |
| SCHW240510P00065000 | 2024-04-22 3:46PM EDT | 2024-05-10 | 0.08 | 0.02 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| SCHW240517P00065000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 0.11 | 0.06 | 0.20 | 0.00 | - | 20 | 2,554 | 38.77% |
| SCHW240524P00065000 | 2024-04-22 12:07PM EDT | 2024-05-24 | 0.19 | 0.13 | 0.20 | 0.00 | - | 20 | 14 | 33.89% |
| SCHW240531P00065000 | 2024-04-24 1:23PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.33 | +0.01 | +5.56% | 5 | 25 | 34.47% |
| SCHW240621P00065000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 41 | 5,729 | 27.54% |
| SCHW240719P00065000 | 2024-04-24 2:25PM EDT | 2024-07-19 | 0.72 | 0.67 | 0.71 | -0.01 | -1.37% | 13 | 2,053 | 28.27% |
| SCHW240920P00065000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 1.33 | 1.29 | 1.35 | -0.05 | -3.62% | 34 | 3,116 | 27.10% |
| SCHW241018P00065000 | 2024-04-23 11:38AM EDT | 2024-10-18 | 1.70 | 1.64 | 1.72 | 0.00 | - | 1 | 1,851 | 27.50% |
| SCHW241115P00065000 | 2024-04-22 3:01PM EDT | 2024-11-15 | 2.26 | 2.01 | 2.07 | 0.00 | - | 4 | 143 | 27.76% |
| SCHW241220P00065000 | 2024-04-09 2:38PM EDT | 2024-12-20 | 3.60 | 2.37 | 2.44 | 0.00 | - | 249 | 650 | 27.72% |
| SCHW250117P00065000 | 2024-04-24 10:38AM EDT | 2025-01-17 | 2.74 | 2.69 | 2.78 | -0.61 | -18.21% | 45 | 5,371 | 27.98% |
| SCHW250620P00065000 | 2024-04-24 3:08PM EDT | 2025-06-20 | 4.20 | 4.05 | 4.25 | -0.07 | -1.64% | 7 | 1,653 | 28.03% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 5.15 | 5.75 | 0.00 | - | 20 | 214 | 28.10% |
| SCHW260116P00065000 | 2024-04-23 12:55PM EDT | 2026-01-16 | 5.55 | 5.30 | 6.65 | 0.00 | - | 1 | 785 | 30.16% |
