Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,34-0,04 (-0,06%)
Börsenschluss: 04:00PM EDT
72,25 -0,09 (-0,12%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Strike:60.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240405C000600002024-03-22 9:51AM EDT2024-04-0512.2510.6014.450.00-101379.49%
SCHW240412C000600002024-03-12 1:23PM EDT2024-04-126.7210.6014.500.00--1059.67%
SCHW240419C000600002024-03-28 1:43PM EDT2024-04-1912.4011.4514.35+0.20+1.64%121,75462.99%
SCHW240426C000600002024-03-26 1:02PM EDT2024-04-2611.7011.1514.750.00-13156.25%
SCHW240517C000600002024-03-26 3:45PM EDT2024-05-1711.7811.9513.500.00-16152.78%
SCHW240621C000600002024-03-28 3:46PM EDT2024-06-2113.4012.3013.45+0.50+3.88%2317,38939.84%
SCHW240719C000600002024-03-28 2:57PM EDT2024-07-1913.8113.1513.95+0.81+6.23%319939.75%
SCHW240920C000600002024-03-25 9:45AM EDT2024-09-2014.4514.1515.150.00-148240.61%
SCHW241018C000600002024-03-25 9:49AM EDT2024-10-1814.9514.2015.600.00-131040.55%
SCHW241115C000600002024-03-22 10:47AM EDT2024-11-1515.2014.7015.800.00-93739.20%
SCHW241220C000600002024-03-26 12:08PM EDT2024-12-2015.0615.4017.200.00-132543.87%
SCHW250117C000600002024-03-28 11:47AM EDT2025-01-1716.5716.0517.70+0.35+2.16%101,90044.16%
SCHW250620C000600002024-03-20 1:32PM EDT2025-06-2015.6118.0519.650.00-517343.30%
SCHW251219C000600002024-03-28 12:28PM EDT2025-12-1920.3018.3520.70+1.30+6.84%146939.88%
SCHW260116C000600002024-03-28 12:35PM EDT2026-01-1620.3919.9520.95+0.46+2.31%751,51839.81%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240405P000600002024-03-21 1:29PM EDT2024-04-050.030.000.100.00-538062.89%
SCHW240412P000600002024-03-27 12:39PM EDT2024-04-120.030.010.040.00-220944.14%
SCHW240419P000600002024-03-28 2:42PM EDT2024-04-190.070.060.09-0.01-12.50%373,58241.70%
SCHW240426P000600002024-03-21 12:41PM EDT2024-04-260.160.090.110.00-627637.70%
SCHW240503P000600002024-03-28 11:12AM EDT2024-05-030.130.090.19-0.05-27.78%55737.70%
SCHW240517P000600002024-03-28 11:04AM EDT2024-05-170.240.220.25-0.05-17.24%360333.99%
SCHW240621P000600002024-03-27 3:18PM EDT2024-06-210.520.440.500.00-218,70631.06%
SCHW240719P000600002024-03-28 3:25PM EDT2024-07-190.770.730.87-0.11-12.50%71,08231.84%
SCHW240920P000600002024-03-28 2:39PM EDT2024-09-201.351.271.34-0.13-8.78%1162929.68%
SCHW241018P000600002024-03-27 3:15PM EDT2024-10-181.731.551.680.00-460430.10%
SCHW241115P000600002024-03-14 2:24PM EDT2024-11-153.201.881.970.00-215330.15%
SCHW241220P000600002024-03-26 11:47AM EDT2024-12-202.412.212.530.00-11,09131.41%
SCHW250117P000600002024-03-28 12:22PM EDT2025-01-172.672.552.77-0.05-1.84%18,45331.17%
SCHW250620P000600002024-03-26 3:38PM EDT2025-06-203.951.535.050.00-299934.60%
SCHW251219P000600002024-03-21 9:38AM EDT2025-12-195.004.655.050.00-121729.19%
SCHW260116P000600002024-03-26 2:25PM EDT2026-01-165.254.806.100.00-149531.94%