SCHW - The Charles Schwab Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:65.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602C00065000 | 2023-05-31 9:37AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 90 | 146.88% |
| SCHW230609C00065000 | 2023-05-30 1:57PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 87 | 53.91% |
| SCHW230616C00065000 | 2023-06-02 3:54PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 32 | 13,090 | 44.92% |
| SCHW230623C00065000 | 2023-06-02 3:49PM EDT | 2023-06-23 | 0.04 | 0.05 | 0.17 | -0.09 | -69.23% | 5 | 17 | 46.39% |
| SCHW230630C00065000 | 2023-06-02 12:10PM EDT | 2023-06-30 | 0.10 | 0.06 | 0.15 | -0.03 | -23.08% | 245 | 592 | 39.36% |
| SCHW230721C00065000 | 2023-06-02 3:54PM EDT | 2023-07-21 | 0.36 | 0.34 | 0.40 | +0.13 | +56.52% | 922 | 9,399 | 37.84% |
| SCHW230818C00065000 | 2023-06-02 3:33PM EDT | 2023-08-18 | 0.78 | 0.60 | 0.81 | +0.24 | +44.44% | 1,250 | 5,520 | 37.53% |
| SCHW230915C00065000 | 2023-06-02 3:44PM EDT | 2023-09-15 | 1.21 | 1.15 | 1.25 | +0.22 | +22.22% | 140 | 10,355 | 37.62% |
| SCHW231020C00065000 | 2023-06-02 1:54PM EDT | 2023-10-20 | 1.79 | 1.64 | 1.92 | +0.37 | +26.06% | 14 | 357 | 38.94% |
| SCHW231215C00065000 | 2023-06-02 1:34PM EDT | 2023-12-15 | 2.63 | 2.54 | 2.74 | +0.48 | +22.33% | 8 | 908 | 38.92% |
| SCHW240119C00065000 | 2023-06-02 2:12PM EDT | 2024-01-19 | 3.15 | 3.05 | 3.20 | +0.49 | +18.42% | 52 | 11,331 | 38.81% |
| SCHW240315C00065000 | 2023-06-01 9:56AM EDT | 2024-03-15 | 3.50 | 3.70 | 4.10 | 0.00 | - | 1 | 849 | 39.84% |
| SCHW240621C00065000 | 2023-06-02 11:08AM EDT | 2024-06-21 | 4.95 | 4.55 | 5.10 | +0.62 | +14.32% | 2 | 2,329 | 39.08% |
| SCHW241220C00065000 | 2023-05-18 12:58PM EDT | 2024-12-20 | 5.86 | 6.50 | 7.25 | 0.00 | - | 1 | 0 | 40.28% |
| SCHW250117C00065000 | 2023-06-02 1:23PM EDT | 2025-01-17 | 7.45 | 7.10 | 7.70 | +0.80 | +12.03% | 6 | 2,073 | 40.96% |
| SCHW250620C00065000 | 2023-05-15 2:48PM EDT | 2025-06-20 | 7.34 | 7.75 | 8.90 | 0.00 | - | 2 | 6 | 40.37% |
| SCHW251219C00065000 | 2023-05-18 10:03AM EDT | 2025-12-19 | 8.40 | 9.15 | 10.20 | 0.00 | - | 1 | 158 | 39.96% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602P00065000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 11.15 | 10.30 | 11.00 | 0.00 | - | 1 | 0 | 151.56% |
| SCHW230609P00065000 | 2023-05-11 11:30AM EDT | 2023-06-09 | 18.03 | 10.25 | 11.15 | 0.00 | - | - | 0 | 64.84% |
| SCHW230616P00065000 | 2023-06-02 3:26PM EDT | 2023-06-16 | 10.45 | 10.45 | 10.85 | -2.10 | -16.73% | 1,141 | 1,209 | 59.57% |
| SCHW230623P00065000 | 2023-05-25 10:06AM EDT | 2023-06-23 | 11.70 | 10.30 | 10.90 | 0.00 | - | - | 0 | 51.66% |
| SCHW230721P00065000 | 2023-06-02 3:28PM EDT | 2023-07-21 | 10.55 | 10.45 | 11.00 | -2.72 | -20.50% | 12 | 128 | 37.11% |
| SCHW230818P00065000 | 2023-05-30 9:53AM EDT | 2023-08-18 | 11.86 | 10.70 | 11.25 | 0.00 | - | 6 | 27 | 34.45% |
| SCHW230915P00065000 | 2023-06-02 3:26PM EDT | 2023-09-15 | 11.08 | 10.85 | 11.45 | -1.47 | -11.71% | 4 | 606 | 32.35% |
| SCHW231020P00065000 | 2023-05-22 3:19PM EDT | 2023-10-20 | 13.60 | 11.20 | 12.05 | 0.00 | - | 1 | 5 | 34.33% |
| SCHW231215P00065000 | 2023-05-26 9:52AM EDT | 2023-12-15 | 12.90 | 11.75 | 12.30 | 0.00 | - | 10 | 65 | 31.04% |
| SCHW240119P00065000 | 2023-06-02 2:12PM EDT | 2024-01-19 | 12.35 | 12.20 | 12.50 | -1.45 | -10.51% | 4 | 5,365 | 30.03% |
| SCHW240315P00065000 | 2023-05-30 10:46AM EDT | 2024-03-15 | 13.40 | 12.25 | 12.85 | 0.00 | - | 1 | 230 | 29.13% |
| SCHW240621P00065000 | 2023-05-25 2:23PM EDT | 2024-06-21 | 14.10 | 13.00 | 13.55 | 0.00 | - | 208 | 0 | 28.74% |
| SCHW250117P00065000 | 2023-05-31 9:49AM EDT | 2025-01-17 | 15.55 | 14.15 | 15.00 | 0.00 | - | 1 | 1,031 | 28.75% |
| SCHW250620P00065000 | 2023-03-29 10:40AM EDT | 2025-06-20 | 17.20 | 16.35 | 17.50 | 0.00 | - | - | 1 | 33.86% |
| SCHW251219P00065000 | 2023-05-26 10:37AM EDT | 2025-12-19 | 16.20 | 15.20 | 16.70 | 0.00 | - | 2 | 16 | 28.05% |
