Deutsche Märkte geschlossen
DAX
18.770,27 +83,67 (+0,45%) Euro Stoxx 50
5.082,50 +28,09 (+0,56%) Dow Jones 30
39.424,26 +36,50 (+0,09%) Gold
2.370,80 +30,50 (+1,30%) EUR/USD
1,0771 -0,0013 (-0,1185%) BTC-EUR
56.845,62 -749,07 (-1,30%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Strike:55.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00055000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 21.25 | 18.95 | 21.25 | 0.00 | - | 100 | 0 | 143.55% |
| SCHW240621C00055000 | 2024-05-10 10:15AM EDT | 2024-06-21 | 21.00 | 21.05 | 21.45 | -0.50 | -2.33% | 1 | 661 | 61.91% |
| SCHW240719C00055000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 21.60 | 21.55 | 21.80 | 0.00 | - | 8 | 477 | 57.91% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 22.28 | 21.65 | 22.35 | 0.00 | - | 25 | 108 | 50.56% |
| SCHW241018C00055000 | 2024-04-10 1:01PM EDT | 2024-10-18 | 18.30 | 21.90 | 22.75 | 0.00 | - | 1 | 6 | 49.90% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 2024-11-15 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 0.00% |
| SCHW241220C00055000 | 2024-05-08 11:54AM EDT | 2024-12-20 | 23.20 | 22.60 | 23.20 | 0.00 | - | 1 | 87 | 45.83% |
| SCHW250117C00055000 | 2024-05-06 2:02PM EDT | 2025-01-17 | 23.94 | 23.15 | 23.50 | 0.00 | - | 15 | 4,075 | 45.29% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 2025-06-20 | 23.32 | 24.60 | 25.05 | 0.00 | - | 1 | 680 | 43.54% |
| SCHW251219C00055000 | 2024-05-06 3:55PM EDT | 2025-12-19 | 27.00 | 25.80 | 27.20 | 0.00 | - | 2 | 443 | 44.47% |
| SCHW260116C00055000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 27.25 | 26.40 | 27.00 | 0.00 | - | 11 | 907 | 42.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| SCHW240517P00055000 | 2024-05-06 11:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 87 | 105.86% |
| SCHW240524P00055000 | 2024-04-10 3:00PM EDT | 2024-05-24 | 0.30 | 0.01 | 1.32 | 0.00 | - | - | 5 | 119.34% |
| SCHW240621P00055000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 2,933 | 42.97% |
| SCHW240719P00055000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.15 | 0.09 | 0.12 | 0.00 | - | 2 | 535 | 38.38% |
| SCHW240920P00055000 | 2024-04-29 12:14PM EDT | 2024-09-20 | 0.38 | 0.24 | 0.27 | 0.00 | - | 36 | 4,669 | 32.42% |
| SCHW241018P00055000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 0.53 | 0.36 | 0.40 | 0.00 | - | 1 | 607 | 32.11% |
| SCHW241115P00055000 | 2024-05-09 11:02AM EDT | 2024-11-15 | 0.53 | 0.50 | 0.53 | 0.00 | - | 1 | 284 | 31.67% |
| SCHW241220P00055000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 0.69 | 0.65 | 0.70 | -0.08 | -10.39% | 50 | 806 | 31.23% |
| SCHW250117P00055000 | 2024-05-10 11:04AM EDT | 2025-01-17 | 0.86 | 0.84 | 0.88 | -0.04 | -4.44% | 60 | 7,413 | 31.35% |
| SCHW250321P00055000 | 2024-05-10 9:38AM EDT | 2025-03-21 | 1.20 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 31.30% |
| SCHW250620P00055000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 1.87 | 1.64 | 1.83 | 0.00 | - | 1 | 1,946 | 31.15% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 2.71 | 2.49 | 2.79 | 0.00 | - | 20 | 241 | 30.37% |
| SCHW260116P00055000 | 2024-04-29 10:30AM EDT | 2026-01-16 | 2.90 | 2.60 | 2.96 | 0.00 | - | 1 | 2,348 | 30.40% |
