SCHW - The Charles Schwab Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:62.50
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616C00062500 | 2023-05-26 2:43PM EDT | 2023-06-16 | 0.14 | 0.11 | 0.13 | -0.08 | -36.36% | 122 | 9,110 | 40.82% |
| SCHW230721C00062500 | 2023-05-26 3:31PM EDT | 2023-07-21 | 0.78 | 0.73 | 0.78 | -0.15 | -16.13% | 108 | 1,933 | 40.09% |
| SCHW230818C00062500 | 2023-05-26 12:05PM EDT | 2023-08-18 | 1.38 | 1.19 | 1.38 | -0.12 | -8.00% | 522 | 1,835 | 40.65% |
| SCHW230915C00062500 | 2023-05-25 12:45PM EDT | 2023-09-15 | 1.79 | 1.70 | 1.80 | 0.00 | - | 19 | 2,076 | 39.50% |
| SCHW231215C00062500 | 2023-05-26 11:59AM EDT | 2023-12-15 | 3.45 | 3.25 | 3.45 | +0.50 | +16.95% | 10 | 309 | 40.82% |
| SCHW240119C00062500 | 2023-05-26 11:19AM EDT | 2024-01-19 | 4.05 | 3.70 | 4.00 | -0.15 | -3.57% | 1 | 4,219 | 41.04% |
| SCHW240315C00062500 | 2023-05-26 9:30AM EDT | 2024-03-15 | 4.75 | 4.25 | 4.80 | -0.25 | -5.00% | 4 | 307 | 41.22% |
| SCHW240621C00062500 | 2023-05-26 12:04PM EDT | 2024-06-21 | 6.10 | 5.80 | 6.35 | +0.10 | +1.67% | 3 | 197 | 42.79% |
| SCHW241220C00062500 | 2023-05-25 9:37AM EDT | 2024-12-20 | 7.42 | 7.45 | 8.15 | 0.00 | - | 10 | 12 | 42.07% |
| SCHW250117C00062500 | 2023-05-26 3:28PM EDT | 2025-01-17 | 8.25 | 7.55 | 8.50 | +2.95 | +55.66% | 7 | 676 | 42.35% |
| SCHW250620C00062500 | 2023-05-16 3:54PM EDT | 2025-06-20 | 7.50 | 7.75 | 9.75 | 0.00 | - | 2 | 15 | 41.85% |
| SCHW251219C00062500 | 2023-05-23 2:40PM EDT | 2025-12-19 | 9.70 | 9.25 | 11.20 | 0.00 | - | 1 | 96 | 41.80% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230616P00062500 | 2023-05-25 9:49AM EDT | 2023-06-16 | 9.10 | 8.60 | 8.95 | -0.10 | -1.09% | 1 | 1,685 | 40.14% |
| SCHW230721P00062500 | 2023-05-26 1:44PM EDT | 2023-07-21 | 9.25 | 9.05 | 9.40 | 0.00 | - | 4 | 21 | 36.11% |
| SCHW230818P00062500 | 2023-05-23 10:32AM EDT | 2023-08-18 | 10.15 | 9.40 | 9.70 | 0.00 | - | 10 | 7 | 33.94% |
| SCHW230915P00062500 | 2023-05-10 3:51PM EDT | 2023-09-15 | 15.40 | 9.70 | 10.20 | 0.00 | - | 2 | 170 | 35.06% |
| SCHW231215P00062500 | 2023-05-15 10:43AM EDT | 2023-12-15 | 13.30 | 10.75 | 11.50 | 0.00 | - | 1 | 4 | 35.55% |
| SCHW240119P00062500 | 2023-05-24 10:30AM EDT | 2024-01-19 | 12.41 | 10.95 | 11.65 | 0.00 | - | 2 | 4,266 | 33.77% |
| SCHW240315P00062500 | 2023-05-10 3:43PM EDT | 2024-03-15 | 16.35 | 11.35 | 12.10 | 0.00 | - | 23 | 23 | 32.91% |
| SCHW240621P00062500 | 2023-05-25 9:59AM EDT | 2024-06-21 | 12.30 | 12.15 | 13.20 | 0.00 | - | 1 | 22 | 33.72% |
| SCHW250117P00062500 | 2023-05-22 3:53PM EDT | 2025-01-17 | 14.70 | 13.20 | 14.20 | 0.00 | - | 1 | 433 | 30.93% |
| SCHW251219P00062500 | 2023-05-18 3:02PM EDT | 2025-12-19 | 16.30 | 14.15 | 15.80 | 0.00 | - | 1 | 15 | 29.49% |
