Deutsche Märkte geschlossen
DAX
18.158,66 +241,38 (+1,35%) Euro Stoxx 50
5.005,90 +66,89 (+1,35%) Dow Jones 30
38.200,82 +115,02 (+0,30%) Gold
2.345,10 +2,60 (+0,11%) EUR/USD
1,0686 -0,0047 (-0,44%) Bitcoin EUR
59.334,16 -355,44 (-0,60%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00070000 | 2024-04-26 10:40AM EDT | 2024-04-26 | 4.90 | 4.60 | 4.80 | +0.51 | +11.62% | 11 | 172 | 66.41% |
| SCHW240503C00070000 | 2024-04-25 2:04PM EDT | 2024-05-03 | 4.87 | 4.75 | 4.90 | 0.00 | - | 4 | 252 | 36.91% |
| SCHW240510C00070000 | 2024-04-23 10:17AM EDT | 2024-05-10 | 5.00 | 4.85 | 5.00 | 0.00 | - | 1 | 49 | 30.13% |
| SCHW240517C00070000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 5.03 | 5.00 | 5.15 | -0.02 | -0.40% | 10 | 1,119 | 28.35% |
| SCHW240524C00070000 | 2024-04-26 11:00AM EDT | 2024-05-24 | 5.45 | 5.25 | 6.50 | +0.13 | +2.44% | 5 | 37 | 45.61% |
| SCHW240531C00070000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 5.45 | 4.95 | 5.50 | 0.00 | - | 18 | 20 | 27.61% |
| SCHW240621C00070000 | 2024-04-25 12:25PM EDT | 2024-06-21 | 6.05 | 5.95 | 6.25 | 0.00 | - | 9 | 6,746 | 30.01% |
| SCHW240719C00070000 | 2024-04-25 11:01AM EDT | 2024-07-19 | 6.95 | 6.90 | 7.05 | 0.00 | - | 2 | 1,883 | 31.06% |
| SCHW240920C00070000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 8.18 | 8.25 | 8.40 | +0.18 | +2.25% | 104 | 3,980 | 31.43% |
| SCHW241018C00070000 | 2024-04-23 10:21AM EDT | 2024-10-18 | 9.01 | 8.95 | 9.10 | 0.00 | - | 1 | 784 | 32.51% |
| SCHW241115C00070000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 9.85 | 9.60 | 9.70 | 0.00 | - | 1 | 137 | 33.10% |
| SCHW241220C00070000 | 2024-04-23 1:42PM EDT | 2024-12-20 | 10.63 | 9.75 | 10.35 | 0.00 | - | 8 | 2,129 | 33.48% |
| SCHW250117C00070000 | 2024-04-25 10:06AM EDT | 2025-01-17 | 10.60 | 10.85 | 11.05 | 0.00 | - | 3 | 4,964 | 34.61% |
| SCHW250620C00070000 | 2024-04-22 10:58AM EDT | 2025-06-20 | 13.30 | 12.90 | 13.60 | 0.00 | - | 1 | 901 | 36.07% |
| SCHW251219C00070000 | 2024-04-08 10:12AM EDT | 2025-12-19 | 13.15 | 15.50 | 16.25 | 0.00 | - | 3 | 422 | 37.54% |
| SCHW260116C00070000 | 2024-04-23 12:14PM EDT | 2026-01-16 | 16.50 | 15.85 | 16.90 | 0.00 | - | 24 | 886 | 38.48% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00070000 | 2024-04-25 10:58AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,320 | 50.00% |
| SCHW240503P00070000 | 2024-04-26 9:47AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 201 | 231 | 27.44% |
| SCHW240510P00070000 | 2024-04-24 1:37PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.18 | 0.00 | - | 29 | 262 | 25.15% |
| SCHW240517P00070000 | 2024-04-26 10:18AM EDT | 2024-05-17 | 0.30 | 0.31 | 0.34 | -0.04 | -11.76% | 14 | 2,744 | 25.15% |
| SCHW240524P00070000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 0.72 | 0.51 | 0.55 | 0.00 | - | 22 | 164 | 25.98% |
| SCHW240531P00070000 | 2024-04-24 1:25PM EDT | 2024-05-31 | 0.57 | 0.60 | 0.73 | 0.00 | - | 1 | 20 | 26.15% |
| SCHW240621P00070000 | 2024-04-26 9:31AM EDT | 2024-06-21 | 0.94 | 0.96 | 0.99 | -0.10 | -9.62% | 5 | 2,803 | 23.78% |
| SCHW240719P00070000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 1.64 | 1.61 | 1.66 | -0.06 | -3.53% | 20 | 4,142 | 25.24% |
| SCHW240920P00070000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 2.62 | 2.58 | 2.62 | 0.00 | - | 19 | 2,657 | 24.98% |
| SCHW241018P00070000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 3.03 | 3.00 | 3.10 | +0.08 | +2.71% | 4 | 76 | 25.49% |
| SCHW241115P00070000 | 2024-04-19 12:40PM EDT | 2024-11-15 | 4.15 | 3.45 | 3.55 | 0.00 | - | 3 | 373 | 25.90% |
| SCHW241220P00070000 | 2024-04-24 3:13PM EDT | 2024-12-20 | 3.85 | 3.85 | 4.00 | 0.00 | - | 2 | 909 | 25.98% |
| SCHW250117P00070000 | 2024-04-25 1:11PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.35 | 0.00 | - | 1 | 4,031 | 26.07% |
| SCHW250620P00070000 | 2024-04-26 11:20AM EDT | 2025-06-20 | 6.00 | 5.80 | 6.00 | 0.00 | - | 39 | 2,282 | 26.32% |
| SCHW251219P00070000 | 2024-04-24 1:52PM EDT | 2025-12-19 | 6.85 | 6.95 | 7.20 | 0.00 | - | 3 | 110 | 25.34% |
| SCHW260116P00070000 | 2024-04-23 12:55PM EDT | 2026-01-16 | 7.30 | 6.25 | 7.35 | 0.00 | - | 3 | 107 | 25.18% |
