SCHW - The Charles Schwab Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:45.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609C00045000 | 2023-06-02 3:04PM EDT | 2023-06-09 | 9.65 | 9.30 | 9.60 | +1.72 | +21.69% | 22 | 0 | 76.95% |
| SCHW230616C00045000 | 2023-06-02 3:14PM EDT | 2023-06-16 | 9.65 | 9.45 | 9.75 | +0.55 | +6.04% | 4 | 3,945 | 67.97% |
| SCHW230623C00045000 | 2023-05-22 1:13PM EDT | 2023-06-23 | 7.54 | 9.40 | 9.80 | 0.00 | - | 2 | 3 | 55.47% |
| SCHW230630C00045000 | 2023-06-02 2:42PM EDT | 2023-06-30 | 9.85 | 9.50 | 10.00 | +1.87 | +23.43% | 1 | 4 | 54.69% |
| SCHW230721C00045000 | 2023-06-02 12:15PM EDT | 2023-07-21 | 10.13 | 10.15 | 10.25 | +1.56 | +18.20% | 121 | 466 | 52.81% |
| SCHW230818C00045000 | 2023-06-02 2:14PM EDT | 2023-08-18 | 10.79 | 10.60 | 11.00 | +1.57 | +17.03% | 24 | 159 | 51.93% |
| SCHW230915C00045000 | 2023-05-31 11:29AM EDT | 2023-09-15 | 11.03 | 11.00 | 11.30 | +1.18 | +11.98% | 1 | 590 | 50.73% |
| SCHW231215C00045000 | 2023-05-31 10:23AM EDT | 2023-12-15 | 11.55 | 12.45 | 13.05 | 0.00 | - | 1 | 62 | 51.71% |
| SCHW240119C00045000 | 2023-06-02 12:12PM EDT | 2024-01-19 | 13.40 | 13.20 | 13.55 | +1.38 | +11.48% | 42 | 1,670 | 50.00% |
| SCHW240315C00045000 | 2023-06-02 2:18PM EDT | 2024-03-15 | 13.95 | 13.65 | 14.30 | +0.30 | +2.20% | 341 | 418 | 50.83% |
| SCHW240621C00045000 | 2023-06-02 3:58PM EDT | 2024-06-21 | 15.00 | 14.70 | 15.55 | +0.01 | +0.07% | 2 | 324 | 50.75% |
| SCHW241220C00045000 | 2023-06-01 10:11AM EDT | 2024-12-20 | 15.40 | 16.15 | 16.85 | 0.00 | - | 2 | 38 | 47.63% |
| SCHW250117C00045000 | 2023-06-02 3:02PM EDT | 2025-01-17 | 17.00 | 16.35 | 17.10 | +1.60 | +10.39% | 4 | 816 | 47.58% |
| SCHW250620C00045000 | 2023-05-22 9:36AM EDT | 2025-06-20 | 16.20 | 17.00 | 18.45 | 0.00 | - | 3 | 46 | 47.66% |
| SCHW251219C00045000 | 2023-05-26 3:53PM EDT | 2025-12-19 | 18.45 | 18.20 | 19.40 | 0.00 | - | 1 | 295 | 46.08% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230609P00045000 | 2023-06-02 3:38PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 8 | 445 | 65.63% |
| SCHW230616P00045000 | 2023-06-02 3:50PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 239 | 10,026 | 50.78% |
| SCHW230623P00045000 | 2023-06-02 2:14PM EDT | 2023-06-23 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 21 | 1,051 | 46.29% |
| SCHW230630P00045000 | 2023-06-02 1:48PM EDT | 2023-06-30 | 0.16 | 0.14 | 0.19 | -0.15 | -48.39% | 29 | 354 | 45.90% |
| SCHW230707P00045000 | 2023-06-02 12:25PM EDT | 2023-07-07 | 0.24 | 0.18 | 0.33 | -0.18 | -42.86% | 12 | 0 | 47.07% |
| SCHW230721P00045000 | 2023-06-02 3:49PM EDT | 2023-07-21 | 0.53 | 0.52 | 0.54 | -0.22 | -29.33% | 200 | 3,940 | 45.85% |
| SCHW230818P00045000 | 2023-06-02 3:32PM EDT | 2023-08-18 | 0.94 | 0.95 | 1.00 | -0.33 | -25.98% | 73 | 3,363 | 45.07% |
| SCHW230915P00045000 | 2023-06-02 1:56PM EDT | 2023-09-15 | 1.31 | 1.32 | 1.37 | -0.49 | -27.22% | 21 | 2,181 | 43.70% |
| SCHW231020P00045000 | 2023-06-02 12:29PM EDT | 2023-10-20 | 1.80 | 1.73 | 1.99 | -0.40 | -18.18% | 10 | 135 | 44.58% |
| SCHW231215P00045000 | 2023-06-02 1:24PM EDT | 2023-12-15 | 2.44 | 2.40 | 2.57 | -0.56 | -18.67% | 113 | 322 | 42.68% |
| SCHW240119P00045000 | 2023-06-02 3:09PM EDT | 2024-01-19 | 2.78 | 2.77 | 2.85 | -0.52 | -15.76% | 73 | 4,648 | 41.46% |
| SCHW240315P00045000 | 2023-05-31 1:42PM EDT | 2024-03-15 | 3.78 | 3.15 | 3.35 | 0.00 | - | 1 | 1,767 | 40.56% |
| SCHW240621P00045000 | 2023-06-02 1:15PM EDT | 2024-06-21 | 4.00 | 3.85 | 4.05 | -0.47 | -10.51% | 27 | 1,719 | 39.01% |
| SCHW241220P00045000 | 2023-05-12 10:14AM EDT | 2024-12-20 | 7.21 | 4.85 | 5.40 | 0.00 | - | 1 | 33 | 38.32% |
| SCHW250117P00045000 | 2023-06-02 2:41PM EDT | 2025-01-17 | 5.30 | 5.10 | 5.50 | -0.55 | -9.40% | 5 | 2,092 | 37.85% |
| SCHW250620P00045000 | 2023-05-26 10:38AM EDT | 2025-06-20 | 6.01 | 5.40 | 6.25 | 0.00 | - | 4 | 43 | 36.68% |
| SCHW251219P00045000 | 2023-06-02 10:48AM EDT | 2025-12-19 | 6.30 | 5.95 | 6.70 | -0.63 | -9.09% | 52 | 1,150 | 34.48% |
