Deutsche Märkte geschlossen
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.934,18 -2.052,90 (-3,31%) CMC Crypto 200
1.385,35 -38,75 (-2,72%) 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:72.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00072500 | 2024-04-24 3:12PM EDT | 2024-05-17 | 3.55 | 3.00 | 3.60 | +0.18 | +5.34% | 46 | 4,050 | 26.07% |
| SCHW240621C00072500 | 2024-04-24 3:59PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.70 | +0.02 | +0.43% | 319 | 9,360 | 26.82% |
| SCHW240719C00072500 | 2024-04-24 1:41PM EDT | 2024-07-19 | 5.96 | 5.60 | 5.80 | +0.26 | +4.56% | 24 | 993 | 30.08% |
| SCHW240920C00072500 | 2024-04-24 3:13PM EDT | 2024-09-20 | 7.05 | 6.65 | 7.20 | +0.23 | +3.37% | 13 | 596 | 30.52% |
| SCHW241018C00072500 | 2024-04-23 10:28AM EDT | 2024-10-18 | 7.48 | 7.40 | 7.95 | 0.00 | - | 7 | 476 | 31.74% |
| SCHW241115C00072500 | 2024-04-19 10:22AM EDT | 2024-11-15 | 7.70 | 8.45 | 8.60 | 0.00 | - | 14 | 204 | 32.50% |
| SCHW241220C00072500 | 2024-04-24 3:02PM EDT | 2024-12-20 | 9.00 | 8.90 | 10.85 | -0.10 | -1.10% | 4 | 585 | 39.62% |
| SCHW250117C00072500 | 2024-04-24 10:14AM EDT | 2025-01-17 | 9.96 | 8.95 | 10.05 | +0.31 | +3.21% | 17 | 2,396 | 34.27% |
| SCHW250620C00072500 | 2024-04-17 2:47PM EDT | 2025-06-20 | 11.50 | 11.90 | 12.55 | 0.00 | - | 1 | 1,191 | 35.37% |
| SCHW251219C00072500 | 2024-04-04 2:26PM EDT | 2025-12-19 | 13.00 | 13.95 | 15.55 | 0.00 | - | 1 | 194 | 37.70% |
| SCHW260116C00072500 | 2024-04-24 10:59AM EDT | 2026-01-16 | 15.27 | 14.65 | 15.35 | +1.42 | +10.25% | 8 | 313 | 36.33% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00072500 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.75 | 0.75 | 0.79 | -0.08 | -9.64% | 100 | 1,223 | 24.22% |
| SCHW240621P00072500 | 2024-04-24 3:11PM EDT | 2024-06-21 | 1.60 | 1.55 | 1.59 | 0.00 | - | 91 | 2,997 | 23.04% |
| SCHW240719P00072500 | 2024-04-24 2:48PM EDT | 2024-07-19 | 2.37 | 2.32 | 2.37 | -0.08 | -3.27% | 86 | 804 | 24.73% |
| SCHW240920P00072500 | 2024-04-24 1:33PM EDT | 2024-09-20 | 3.30 | 3.30 | 3.40 | -0.10 | -2.94% | 9 | 693 | 24.50% |
| SCHW241018P00072500 | 2024-04-18 10:09AM EDT | 2024-10-18 | 4.85 | 3.75 | 3.85 | 0.00 | - | 6 | 161 | 24.74% |
| SCHW241115P00072500 | 2024-04-22 12:09PM EDT | 2024-11-15 | 4.75 | 4.25 | 4.35 | 0.00 | - | 9 | 143 | 25.32% |
| SCHW241220P00072500 | 2024-04-24 9:30AM EDT | 2024-12-20 | 4.86 | 4.65 | 4.80 | -0.32 | -6.18% | 9 | 161 | 25.33% |
| SCHW250117P00072500 | 2024-04-24 10:55AM EDT | 2025-01-17 | 5.05 | 5.05 | 5.20 | -0.45 | -8.18% | 9 | 1,300 | 25.59% |
| SCHW250620P00072500 | 2024-04-15 1:30PM EDT | 2025-06-20 | 8.60 | 6.60 | 6.80 | 0.00 | - | 3 | 94 | 25.56% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 2025-12-19 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 32.42% |
| SCHW260116P00072500 | 2024-04-22 3:19PM EDT | 2026-01-16 | 8.40 | 7.95 | 8.20 | 0.00 | - | 3 | 308 | 24.57% |
