Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.485,44 -1.858,39 (-3,19%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00065000 | 2024-05-09 2:32PM EDT | 2024-05-17 | 10.79 | 9.50 | 11.55 | 0.00 | - | 2 | 9 | 90.63% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 9.30 | 12.55 | 0.00 | - | 1 | 0 | 94.97% |
| SCHW240621C00065000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 11.40 | 11.25 | 12.85 | -0.25 | -2.15% | 1 | 5,013 | 59.25% |
| SCHW240719C00065000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 11.90 | 10.65 | 12.50 | +0.15 | +1.28% | 10 | 1,013 | 41.87% |
| SCHW240816C00065000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 12.65 | 12.40 | 14.40 | 0.00 | - | - | 2 | 52.27% |
| SCHW240920C00065000 | 2024-05-10 12:12PM EDT | 2024-09-20 | 12.93 | 12.20 | 13.55 | -0.57 | -4.22% | 5 | 918 | 38.71% |
| SCHW241018C00065000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 13.15 | 12.00 | 14.75 | 0.00 | - | 3 | 72 | 43.01% |
| SCHW241115C00065000 | 2024-05-08 2:24PM EDT | 2024-11-15 | 14.35 | 12.05 | 15.90 | 0.00 | - | 2 | 165 | 46.25% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 13.90 | 14.80 | 0.00 | - | 1 | 391 | 36.72% |
| SCHW250117C00065000 | 2024-05-10 10:47AM EDT | 2025-01-17 | 14.96 | 14.50 | 17.00 | +0.45 | +3.10% | 1 | 3,197 | 45.35% |
| SCHW250620C00065000 | 2024-05-07 10:39AM EDT | 2025-06-20 | 17.57 | 17.10 | 18.90 | 0.00 | - | 2 | 411 | 42.78% |
| SCHW251219C00065000 | 2024-05-10 2:31PM EDT | 2025-12-19 | 19.26 | 18.95 | 19.85 | +0.26 | +1.37% | 2 | 452 | 38.45% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 19.60 | 19.15 | 20.15 | 0.00 | - | 1 | 346 | 38.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00065000 | 2024-05-10 2:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 2 | 2,492 | 62.11% |
| SCHW240524P00065000 | 2024-05-09 12:34PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | 0.00 | - | 83 | 108 | 40.63% |
| SCHW240531P00065000 | 2024-05-10 3:28PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 38 | 34.18% |
| SCHW240607P00065000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 1 | 33 | 33.01% |
| SCHW240621P00065000 | 2024-05-10 10:01AM EDT | 2024-06-21 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 130 | 5,708 | 27.83% |
| SCHW240719P00065000 | 2024-05-09 11:10AM EDT | 2024-07-19 | 0.39 | 0.32 | 0.38 | -0.01 | -2.50% | 1 | 2,093 | 27.56% |
| SCHW240816P00065000 | 2024-05-08 12:28PM EDT | 2024-08-16 | 0.61 | 0.55 | 0.62 | -0.03 | -4.69% | 2 | 4 | 26.76% |
| SCHW240920P00065000 | 2024-05-09 12:00PM EDT | 2024-09-20 | 0.88 | 0.84 | 0.89 | -0.03 | -3.30% | 1 | 3,202 | 25.83% |
| SCHW241018P00065000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 1.25 | 1.17 | 1.24 | -0.08 | -6.02% | 13 | 1,864 | 26.44% |
| SCHW241115P00065000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.79 | 1.50 | 1.57 | 0.00 | - | 100 | 239 | 26.77% |
| SCHW241220P00065000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 2.00 | 1.83 | 1.90 | 0.00 | - | 78 | 917 | 26.65% |
| SCHW250117P00065000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 2.19 | 2.15 | 2.29 | -0.05 | -2.23% | 372 | 5,508 | 27.32% |
| SCHW250620P00065000 | 2024-05-09 3:17PM EDT | 2025-06-20 | 3.75 | 3.45 | 6.00 | 0.00 | - | 19 | 2,068 | 36.16% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 4.65 | 5.10 | 0.00 | - | 20 | 214 | 27.23% |
| SCHW260116P00065000 | 2024-05-07 10:33AM EDT | 2026-01-16 | 5.05 | 4.80 | 5.30 | 0.00 | - | 14 | 788 | 27.22% |
