Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.482,20 +242,22 (+0,63%) Gold
2.339,80 -6,60 (-0,28%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.299,10 +461,46 (+0,75%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:33PM EDT. Markt geöffnet.
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00085000 | 2024-04-11 9:49AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 2 | 84.18% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 20 | 37.60% |
| SCHW240517C00085000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.26 | 0.01 | 0.06 | +0.25 | +2,500.00% | 1 | 68 | 25.20% |
| SCHW240531C00085000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 0.38 | 0.01 | 1.07 | 0.00 | - | 10 | 13 | 41.77% |
| SCHW240621C00085000 | 2024-04-23 12:04PM EDT | 2024-06-21 | 0.31 | 0.27 | 0.30 | +0.01 | +3.33% | 54 | 6,752 | 22.71% |
| SCHW240719C00085000 | 2024-04-23 11:54AM EDT | 2024-07-19 | 0.85 | 0.85 | 0.90 | +0.06 | +7.59% | 6 | 737 | 26.10% |
| SCHW240920C00085000 | 2024-04-23 12:05PM EDT | 2024-09-20 | 1.91 | 1.82 | 1.88 | +0.11 | +6.11% | 18 | 863 | 26.73% |
| SCHW241018C00085000 | 2024-04-22 10:16AM EDT | 2024-10-18 | 2.30 | 2.33 | 2.48 | 0.00 | - | 7 | 318 | 27.95% |
| SCHW241115C00085000 | 2024-04-18 9:36AM EDT | 2024-11-15 | 2.30 | 2.90 | 3.05 | 0.00 | - | 2 | 237 | 28.86% |
| SCHW241220C00085000 | 2024-04-23 11:36AM EDT | 2024-12-20 | 3.60 | 3.50 | 3.60 | +0.10 | +2.86% | 1 | 206 | 29.16% |
| SCHW250117C00085000 | 2024-04-23 11:48AM EDT | 2025-01-17 | 4.10 | 4.10 | 4.20 | +0.35 | +9.33% | 5 | 2,844 | 30.12% |
| SCHW250620C00085000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 6.35 | 6.50 | 6.75 | 0.00 | - | 80 | 400 | 32.22% |
| SCHW251219C00085000 | 2024-04-12 9:44AM EDT | 2025-12-19 | 7.24 | 8.60 | 9.05 | 0.00 | - | 1 | 57 | 32.96% |
| SCHW260116C00085000 | 2024-04-22 11:18AM EDT | 2026-01-16 | 9.00 | 8.75 | 9.95 | +0.25 | +2.86% | 1 | 668 | 34.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 10.83 | 9.60 | 10.45 | 0.00 | - | 1 | 1 | 26.17% |
| SCHW241220P00085000 | 2023-12-27 2:19PM EDT | 2024-12-20 | 16.90 | 20.50 | 22.05 | 0.00 | - | 1 | 2 | 61.52% |
| SCHW250117P00085000 | 2024-04-18 10:57AM EDT | 2025-01-17 | 13.20 | 11.85 | 12.45 | 0.00 | - | 3 | 11 | 22.88% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 2025-06-20 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 48.12% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 2025-12-19 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 58.17% |
| SCHW260116P00085000 | 2024-04-01 3:54PM EDT | 2026-01-16 | 16.35 | 14.40 | 15.15 | 0.00 | - | 1 | 205 | 22.35% |
