SCHW - The Charles Schwab Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:35.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609C00035000 | 2023-05-24 1:45PM EDT | 2023-06-09 | 17.30 | 18.85 | 19.10 | 0.00 | - | - | 2 | 150.00% |
| SCHW230616C00035000 | 2023-05-30 9:44AM EDT | 2023-06-16 | 18.60 | 19.00 | 19.10 | 0.00 | - | 16 | 145 | 125.00% |
| SCHW230623C00035000 | 2023-05-30 9:41AM EDT | 2023-06-23 | 18.65 | 19.00 | 19.15 | 0.00 | - | - | 1 | 101.95% |
| SCHW230721C00035000 | 2023-06-01 11:08AM EDT | 2023-07-21 | 17.95 | 19.25 | 19.40 | 0.00 | - | 1 | 28 | 80.76% |
| SCHW230818C00035000 | 2023-06-05 2:38PM EDT | 2023-08-18 | 19.60 | 19.45 | 19.60 | 0.00 | - | 1 | 14 | 70.90% |
| SCHW230915C00035000 | 2023-05-31 11:21AM EDT | 2023-09-15 | 18.65 | 19.55 | 19.85 | 0.00 | - | 1 | 82 | 64.94% |
| SCHW231020C00035000 | 2023-05-15 9:39AM EDT | 2023-10-20 | 17.60 | 19.85 | 20.25 | 0.00 | - | - | 1 | 62.84% |
| SCHW231215C00035000 | 2023-05-16 9:50AM EDT | 2023-12-15 | 17.80 | 20.25 | 22.10 | 0.00 | - | - | 2 | 67.87% |
| SCHW240119C00035000 | 2023-06-01 2:12PM EDT | 2024-01-19 | 19.75 | 20.80 | 21.00 | 0.00 | - | 1 | 1,395 | 59.35% |
| SCHW240315C00035000 | 2023-05-17 1:52PM EDT | 2024-03-15 | 19.70 | 21.15 | 21.60 | 0.00 | - | 1 | 30 | 57.91% |
| SCHW240621C00035000 | 2023-05-26 3:20PM EDT | 2024-06-21 | 22.06 | 21.60 | 22.45 | 0.00 | - | 2 | 459 | 55.18% |
| SCHW241220C00035000 | 2023-04-05 2:48PM EDT | 2024-12-20 | 20.25 | 17.95 | 20.30 | 0.00 | - | 1 | 2 | 33.08% |
| SCHW250117C00035000 | 2023-06-02 10:58AM EDT | 2025-01-17 | 23.51 | 23.15 | 23.50 | 0.00 | - | 10 | 721 | 52.25% |
| SCHW250620C00035000 | 2023-05-17 1:03PM EDT | 2025-06-20 | 21.95 | 23.35 | 24.65 | 0.00 | - | 55 | 41 | 50.06% |
| SCHW251219C00035000 | 2023-06-02 12:45PM EDT | 2025-12-19 | 25.01 | 24.00 | 25.40 | 0.00 | - | 1 | 131 | 51.27% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609P00035000 | 2023-05-23 2:31PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 120 | 171.88% |
| SCHW230616P00035000 | 2023-06-05 12:44PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 3,779 | 103.13% |
| SCHW230623P00035000 | 2023-06-05 1:26PM EDT | 2023-06-23 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 245 | 80.47% |
| SCHW230630P00035000 | 2023-05-26 11:01AM EDT | 2023-06-30 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 13 | 68.75% |
| SCHW230707P00035000 | 2023-05-26 10:58AM EDT | 2023-07-07 | 0.10 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 130.08% |
| SCHW230721P00035000 | 2023-06-05 1:32PM EDT | 2023-07-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 4 | 2,426 | 61.72% |
| SCHW230818P00035000 | 2023-06-05 1:27PM EDT | 2023-08-18 | 0.20 | 0.18 | 0.25 | 0.00 | - | 3 | 3,139 | 57.32% |
| SCHW230915P00035000 | 2023-06-05 1:52PM EDT | 2023-09-15 | 0.34 | 0.30 | 0.41 | 0.00 | - | 10 | 5,456 | 54.30% |
| SCHW231020P00035000 | 2023-06-06 9:40AM EDT | 2023-10-20 | 0.55 | 0.50 | 0.60 | -0.01 | -1.79% | 9 | 1,555 | 52.00% |
| SCHW231215P00035000 | 2023-06-05 3:58PM EDT | 2023-12-15 | 0.88 | 0.87 | 0.95 | 0.00 | - | 151 | 4,380 | 50.29% |
| SCHW240119P00035000 | 2023-06-05 2:17PM EDT | 2024-01-19 | 1.07 | 1.05 | 1.11 | 0.00 | - | 45 | 3,302 | 49.15% |
| SCHW240315P00035000 | 2023-06-05 1:57PM EDT | 2024-03-15 | 1.36 | 1.33 | 1.44 | 0.00 | - | 2 | 286 | 47.93% |
| SCHW240621P00035000 | 2023-06-05 9:34AM EDT | 2024-06-21 | 1.75 | 1.76 | 1.85 | 0.00 | - | 70 | 176 | 45.17% |
| SCHW241220P00035000 | 2023-05-17 3:43PM EDT | 2024-12-20 | 3.15 | 2.37 | 2.73 | 0.00 | - | 1 | 51 | 43.31% |
| SCHW250117P00035000 | 2023-05-25 10:46AM EDT | 2025-01-17 | 2.87 | 2.48 | 2.81 | 0.00 | - | 6 | 1,198 | 42.79% |
| SCHW250620P00035000 | 2023-05-19 1:00PM EDT | 2025-06-20 | 3.67 | 2.71 | 3.25 | 0.00 | - | 1 | 9 | 40.60% |
| SCHW251219P00035000 | 2023-06-05 3:52PM EDT | 2025-12-19 | 3.30 | 3.20 | 3.80 | 0.00 | - | 12 | 601 | 39.11% |
