SCHW - The Charles Schwab Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:25.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609C00025000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 28.90 | 29.00 | 30.60 | 0.00 | - | 1 | 2 | 354.69% |
| SCHW230616C00025000 | 2023-05-26 11:31AM EDT | 2023-06-16 | 29.35 | 29.15 | 29.80 | +0.51 | +1.77% | 6 | 57 | 194.53% |
| SCHW230721C00025000 | 2023-05-09 3:32PM EDT | 2023-07-21 | 23.39 | 29.20 | 30.00 | 0.00 | - | 1 | 11 | 118.36% |
| SCHW230818C00025000 | 2023-06-02 11:36AM EDT | 2023-08-18 | 29.44 | 29.35 | 30.00 | +6.21 | +26.73% | 1 | 8 | 99.61% |
| SCHW230915C00025000 | 2023-05-08 11:08AM EDT | 2023-09-15 | 23.95 | 29.35 | 30.15 | 0.00 | - | 2 | 116 | 89.16% |
| SCHW231020C00025000 | 2023-05-26 12:32PM EDT | 2023-10-20 | 29.80 | 29.50 | 30.30 | 0.00 | - | 3 | 27 | 83.01% |
| SCHW231215C00025000 | 2023-05-19 12:10PM EDT | 2023-12-15 | 27.23 | 29.70 | 30.50 | 0.00 | - | 1 | 5 | 75.68% |
| SCHW240119C00025000 | 2023-06-02 3:24PM EDT | 2024-01-19 | 30.25 | 29.85 | 30.65 | +0.50 | +1.68% | 1 | 1,078 | 73.14% |
| SCHW240315C00025000 | 2023-05-16 10:02AM EDT | 2024-03-15 | 26.80 | 30.05 | 30.85 | 0.00 | - | 4 | 8 | 69.34% |
| SCHW240621C00025000 | 2023-05-30 1:42PM EDT | 2024-06-21 | 29.90 | 30.40 | 31.25 | 0.00 | - | 48 | 140 | 65.28% |
| SCHW250117C00025000 | 2023-05-04 9:30AM EDT | 2025-01-17 | 24.35 | 30.80 | 32.00 | 0.00 | - | 1 | 33 | 58.46% |
| SCHW251219C00025000 | 2023-06-01 3:14PM EDT | 2025-12-19 | 30.50 | 31.35 | 33.10 | 0.00 | - | 2 | 42 | 52.86% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609P00025000 | 2023-05-24 1:55PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 26 | 215.63% |
| SCHW230616P00025000 | 2023-06-02 11:47AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 31,324 | 137.50% |
| SCHW230623P00025000 | 2023-06-01 12:37PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 14 | 140.63% |
| SCHW230630P00025000 | 2023-05-31 11:43AM EDT | 2023-06-30 | 0.04 | 0.00 | 1.04 | 0.00 | - | 1 | 7 | 184.96% |
| SCHW230721P00025000 | 2023-06-02 1:57PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.23 | 0.00 | - | 19 | 2,829 | 106.06% |
| SCHW230818P00025000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 2 | 524 | 74.61% |
| SCHW230915P00025000 | 2023-06-02 1:56PM EDT | 2023-09-15 | 0.08 | 0.08 | 0.15 | -0.05 | -38.46% | 2 | 384 | 71.88% |
| SCHW231020P00025000 | 2023-06-02 3:41PM EDT | 2023-10-20 | 0.14 | 0.11 | 0.20 | -0.07 | -33.33% | 3 | 516 | 65.43% |
| SCHW231215P00025000 | 2023-06-02 3:31PM EDT | 2023-12-15 | 0.34 | 0.18 | 0.45 | +0.04 | +13.33% | 41 | 301 | 62.89% |
| SCHW240119P00025000 | 2023-06-02 2:03PM EDT | 2024-01-19 | 0.34 | 0.33 | 0.41 | -0.04 | -10.53% | 2 | 1,581 | 59.86% |
| SCHW240315P00025000 | 2023-05-31 11:55AM EDT | 2024-03-15 | 0.76 | 0.38 | 0.98 | 0.00 | - | 1 | 298 | 61.52% |
| SCHW240621P00025000 | 2023-06-01 11:21AM EDT | 2024-06-21 | 0.81 | 0.50 | 1.14 | 0.00 | - | 15 | 174 | 55.64% |
| SCHW241220P00025000 | 2023-06-02 2:19PM EDT | 2024-12-20 | 0.99 | 0.75 | 1.31 | -0.03 | -2.94% | 2 | 1 | 52.15% |
| SCHW250117P00025000 | 2023-06-02 3:09PM EDT | 2025-01-17 | 1.12 | 1.00 | 1.30 | -0.24 | -17.65% | 1 | 138 | 50.81% |
| SCHW250620P00025000 | 2023-06-02 3:49PM EDT | 2025-06-20 | 0.80 | 1.13 | 1.65 | -0.70 | -46.67% | 24 | 8 | 48.71% |
| SCHW251219P00025000 | 2023-06-01 1:24PM EDT | 2025-12-19 | 1.69 | 1.27 | 1.97 | 0.00 | - | 1 | 136 | 46.30% |
