Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
37.552,58 -527,12 (-1,38%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.256,91 +1.927,66 (+3,36%) CMC Crypto 200
1.304,55 +419,01 (+46,95%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00047500 | 2024-04-03 11:47AM EDT | 2024-04-19 | 24.14 | 23.45 | 27.35 | 0.00 | - | 7 | 31 | 798.05% |
| SCHW240517C00047500 | 2024-03-13 11:21AM EDT | 2024-05-17 | 20.35 | 21.75 | 23.25 | 0.00 | - | - | 11 | 0.00% |
| SCHW240621C00047500 | 2024-03-08 4:16PM EDT | 2024-06-21 | 20.85 | 23.90 | 25.75 | 0.00 | - | 1 | 397 | 62.31% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 2024-07-19 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 2024-09-20 | 25.00 | 24.30 | 28.20 | 0.00 | - | 28 | 177 | 73.12% |
| SCHW241018C00047500 | 2024-04-12 9:46AM EDT | 2024-10-18 | 24.37 | 24.50 | 28.40 | 0.00 | - | 5 | 5 | 69.12% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 2024-12-20 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 53.05% |
| SCHW250117C00047500 | 2024-04-15 11:37AM EDT | 2025-01-17 | 27.75 | 25.30 | 29.05 | +0.75 | +2.78% | 1 | 481 | 61.19% |
| SCHW250620C00047500 | 2024-02-12 12:14PM EDT | 2025-06-20 | 21.50 | 23.25 | 23.55 | 0.00 | - | 2 | 216 | 0.00% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 2025-12-19 | 29.50 | 27.25 | 31.65 | 0.00 | - | 1 | 34 | 52.57% |
| SCHW260116C00047500 | 2024-04-09 10:58AM EDT | 2026-01-16 | 28.80 | 28.55 | 31.05 | 0.00 | - | 1 | 10 | 48.88% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00047500 | 2024-04-17 10:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,813 | 287.50% |
| SCHW240517P00047500 | 2024-03-06 2:07PM EDT | 2024-05-17 | 0.14 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 106.74% |
| SCHW240621P00047500 | 2024-04-12 12:12PM EDT | 2024-06-21 | 0.16 | 0.05 | 0.07 | 0.00 | - | 50 | 2,252 | 48.05% |
| SCHW240719P00047500 | 2024-04-17 10:17AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.15 | 0.00 | - | 20 | 308 | 45.12% |
| SCHW240920P00047500 | 2024-04-11 3:51PM EDT | 2024-09-20 | 0.39 | 0.24 | 0.29 | 0.00 | - | 6 | 422 | 39.26% |
| SCHW241018P00047500 | 2024-04-15 11:22AM EDT | 2024-10-18 | 0.38 | 0.24 | 0.41 | 0.00 | - | 17 | 147 | 38.82% |
| SCHW241115P00047500 | 2024-04-16 2:59PM EDT | 2024-11-15 | 0.50 | 0.32 | 0.52 | 0.00 | - | 52 | 68 | 38.14% |
| SCHW241220P00047500 | 2024-04-17 10:51AM EDT | 2024-12-20 | 0.61 | 0.43 | 0.59 | 0.00 | - | 1 | 234 | 36.38% |
| SCHW250117P00047500 | 2024-04-16 3:52PM EDT | 2025-01-17 | 0.75 | 0.55 | 0.73 | 0.00 | - | 2 | 5,181 | 36.30% |
| SCHW250620P00047500 | 2024-04-16 12:20PM EDT | 2025-06-20 | 1.49 | 1.24 | 1.38 | 0.00 | - | 5 | 1,007 | 34.69% |
| SCHW251219P00047500 | 2024-04-09 10:39AM EDT | 2025-12-19 | 2.31 | 1.53 | 2.01 | 0.00 | - | 31 | 646 | 32.83% |
| SCHW260116P00047500 | 2024-04-09 10:39AM EDT | 2026-01-16 | 2.40 | 1.96 | 2.11 | 0.00 | - | 31 | 172 | 32.64% |
