Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.319,42 +233,62 (+0,61%) Gold
2.348,10 +5,60 (+0,24%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.813,02 -578,43 (-0,96%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:50PM EDT. Markt geöffnet.
Strike:45.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00045000 | 2024-04-02 1:17PM EDT | 2024-05-17 | 26.59 | 28.65 | 31.50 | 0.00 | - | 10 | 30 | 91.41% |
| SCHW240621C00045000 | 2024-03-25 9:30AM EDT | 2024-06-21 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| SCHW240719C00045000 | 2024-04-01 2:33PM EDT | 2024-07-19 | 27.69 | 28.90 | 32.10 | 0.00 | - | 5 | 198 | 67.68% |
| SCHW240920C00045000 | 2024-01-18 2:32PM EDT | 2024-09-20 | 19.27 | 20.75 | 21.85 | 0.00 | - | 1 | 154 | 0.00% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 2024-10-18 | 28.50 | 29.05 | 32.60 | 0.00 | - | 1 | 1 | 53.08% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 2024-12-20 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW250117C00045000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 30.00 | 30.70 | 32.30 | 0.00 | - | 1 | 533 | 50.90% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 2025-06-20 | 30.15 | 30.05 | 32.70 | 0.00 | - | 1 | 55 | 49.26% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 2025-12-19 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 40.31% |
| SCHW260116C00045000 | 2024-04-19 10:03AM EDT | 2026-01-16 | 32.23 | 32.85 | 33.95 | 0.00 | - | 1 | 23 | 46.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 91.41% |
| SCHW240621P00045000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 13 | 4,406 | 58.20% |
| SCHW240719P00045000 | 2024-04-24 1:10PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 3 | 638 | 50.39% |
| SCHW240920P00045000 | 2024-04-26 9:32AM EDT | 2024-09-20 | 0.15 | 0.14 | 0.18 | -0.01 | -6.25% | 1 | 788 | 42.58% |
| SCHW241018P00045000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 0.21 | 0.12 | 0.28 | -0.20 | -48.78% | 2 | 55 | 42.29% |
| SCHW241115P00045000 | 2024-04-26 9:32AM EDT | 2024-11-15 | 0.26 | 0.18 | 0.36 | -0.06 | -18.75% | 1 | 18 | 41.26% |
| SCHW241220P00045000 | 2024-04-11 9:55AM EDT | 2024-12-20 | 0.34 | 0.24 | 0.44 | -0.29 | -46.03% | 1 | 105 | 39.75% |
| SCHW250117P00045000 | 2024-04-25 3:08PM EDT | 2025-01-17 | 0.49 | 0.47 | 0.51 | 0.00 | - | 4 | 7,901 | 38.82% |
| SCHW250620P00045000 | 2024-04-25 10:09AM EDT | 2025-06-20 | 0.94 | 0.86 | 0.96 | 0.00 | - | 2 | 1,038 | 35.97% |
| SCHW251219P00045000 | 2024-04-12 12:42PM EDT | 2025-12-19 | 2.12 | 1.31 | 1.54 | 0.00 | - | 1 | 1,332 | 34.34% |
| SCHW260116P00045000 | 2024-04-22 2:50PM EDT | 2026-01-16 | 1.52 | 1.36 | 1.62 | 0.00 | - | 1 | 696 | 34.08% |
