SCHW - The Charles Schwab Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:47.50
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602C00047500 | 2023-05-30 1:01PM EDT | 2023-06-02 | 5.96 | 5.10 | 5.25 | 0.00 | - | 7 | 7 | 80.86% |
| SCHW230616C00047500 | 2023-06-01 3:40PM EDT | 2023-06-16 | 5.40 | 5.45 | 5.60 | -0.29 | -5.10% | 7 | 15,414 | 48.34% |
| SCHW230721C00047500 | 2023-06-01 10:37AM EDT | 2023-07-21 | 6.60 | 6.65 | 6.75 | -0.75 | -10.20% | 14 | 698 | 47.78% |
| SCHW230818C00047500 | 2023-06-01 11:11AM EDT | 2023-08-18 | 7.30 | 7.30 | 7.45 | -0.85 | -10.43% | 1 | 228 | 47.10% |
| SCHW230915C00047500 | 2023-06-01 3:36PM EDT | 2023-09-15 | 7.80 | 7.90 | 8.05 | -0.52 | -6.25% | 7 | 1,251 | 46.62% |
| SCHW231020C00047500 | 2023-05-25 10:38AM EDT | 2023-10-20 | 10.05 | 8.70 | 8.90 | 0.00 | - | 2 | 9 | 47.88% |
| SCHW231215C00047500 | 2023-06-01 2:14PM EDT | 2023-12-15 | 9.70 | 9.65 | 10.00 | -1.20 | -11.01% | 2 | 74 | 48.51% |
| SCHW240119C00047500 | 2023-06-01 2:13PM EDT | 2024-01-19 | 10.34 | 10.30 | 10.45 | -1.11 | -9.69% | 26 | 2,309 | 47.71% |
| SCHW240315C00047500 | 2023-05-26 11:13AM EDT | 2024-03-15 | 12.10 | 10.85 | 11.20 | 0.00 | - | 5 | 817 | 47.29% |
| SCHW240621C00047500 | 2023-05-31 11:35AM EDT | 2024-06-21 | 12.20 | 12.05 | 12.40 | 0.00 | - | 1 | 323 | 47.01% |
| SCHW241220C00047500 | 2023-05-31 10:42AM EDT | 2024-12-20 | 13.90 | 13.50 | 14.20 | 0.00 | - | 1 | 59 | 46.40% |
| SCHW250117C00047500 | 2023-06-01 2:29PM EDT | 2025-01-17 | 14.15 | 14.00 | 14.50 | -0.75 | -5.03% | 2 | 742 | 46.55% |
| SCHW250620C00047500 | 2023-05-31 10:44AM EDT | 2025-06-20 | 15.31 | 14.90 | 16.05 | 0.00 | - | 1 | 19 | 47.27% |
| SCHW251219C00047500 | 2023-05-26 1:13PM EDT | 2025-12-19 | 17.40 | 15.85 | 16.80 | 0.00 | - | 1 | 65 | 44.93% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602P00047500 | 2023-05-31 3:38PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 206 | 56.25% |
| SCHW230609P00047500 | 2023-06-01 1:19PM EDT | 2023-06-09 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 55 | 188 | 42.97% |
| SCHW230616P00047500 | 2023-06-01 3:43PM EDT | 2023-06-16 | 0.25 | 0.22 | 0.26 | -0.06 | -19.35% | 169 | 17,196 | 42.19% |
| SCHW230721P00047500 | 2023-06-01 3:52PM EDT | 2023-07-21 | 1.18 | 1.16 | 1.21 | -0.12 | -9.23% | 350 | 2,137 | 42.26% |
| SCHW230818P00047500 | 2023-06-01 11:05AM EDT | 2023-08-18 | 1.87 | 1.80 | 1.85 | -0.07 | -3.61% | 1,015 | 1,137 | 42.19% |
| SCHW230915P00047500 | 2023-06-01 10:08AM EDT | 2023-09-15 | 2.31 | 2.24 | 2.35 | -0.09 | -3.75% | 10 | 5,884 | 41.50% |
| SCHW231020P00047500 | 2023-06-01 12:44PM EDT | 2023-10-20 | 2.90 | 2.82 | 2.92 | 0.00 | - | 1 | 1,002 | 41.09% |
| SCHW231215P00047500 | 2023-05-31 10:30AM EDT | 2023-12-15 | 3.70 | 3.55 | 3.70 | 0.00 | - | 3 | 161 | 40.55% |
| SCHW240119P00047500 | 2023-06-01 11:14AM EDT | 2024-01-19 | 4.10 | 4.00 | 4.10 | +0.05 | +1.23% | 10 | 4,159 | 40.08% |
| SCHW240315P00047500 | 2023-06-01 3:07PM EDT | 2024-03-15 | 4.50 | 4.45 | 4.60 | +0.10 | +2.27% | 10 | 2,330 | 38.98% |
| SCHW240621P00047500 | 2023-05-31 2:16PM EDT | 2024-06-21 | 5.40 | 5.25 | 5.40 | 0.00 | - | 3 | 1,147 | 37.81% |
| SCHW241220P00047500 | 2023-05-19 2:09PM EDT | 2024-12-20 | 7.35 | 6.25 | 6.80 | 0.00 | - | 5 | 81 | 37.11% |
| SCHW250117P00047500 | 2023-05-31 2:34PM EDT | 2025-01-17 | 6.74 | 6.55 | 7.00 | 0.00 | - | 1 | 1,463 | 37.06% |
| SCHW250620P00047500 | 2023-05-11 3:43PM EDT | 2025-06-20 | 9.48 | 6.85 | 7.75 | 0.00 | - | 2 | 72 | 35.80% |
| SCHW251219P00047500 | 2023-05-31 3:59PM EDT | 2025-12-19 | 7.88 | 7.45 | 8.30 | 0.00 | - | 7 | 323 | 33.95% |
