Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
36.875,74 -1.203,96 (-3,16%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
56.801,67 -1.144,41 (-1,97%) CMC Crypto 200
1.255,94 +370,40 (+39,36%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00070000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 3.00 | 2.58 | 4.80 | +0.30 | +11.11% | 625 | 7,857 | 125.39% |
| SCHW240426C00070000 | 2024-04-18 3:14PM EDT | 2024-04-26 | 3.30 | 2.84 | 3.65 | +0.20 | +6.45% | 16 | 174 | 43.16% |
| SCHW240503C00070000 | 2024-04-18 1:18PM EDT | 2024-05-03 | 3.75 | 3.50 | 3.90 | -0.60 | -13.79% | 7 | 264 | 36.72% |
| SCHW240510C00070000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 3.67 | 3.65 | 3.80 | -0.18 | -4.68% | 21 | 24 | 28.61% |
| SCHW240517C00070000 | 2024-04-18 3:26PM EDT | 2024-05-17 | 3.85 | 3.85 | 4.00 | +0.90 | +30.51% | 214 | 1,039 | 27.83% |
| SCHW240524C00070000 | 2024-04-18 3:28PM EDT | 2024-05-24 | 4.14 | 4.05 | 6.05 | +1.08 | +35.29% | 4 | 5 | 49.54% |
| SCHW240621C00070000 | 2024-04-18 3:34PM EDT | 2024-06-21 | 4.95 | 4.95 | 5.55 | +0.07 | +1.43% | 56 | 6,685 | 32.79% |
| SCHW240719C00070000 | 2024-04-18 10:12AM EDT | 2024-07-19 | 6.35 | 6.00 | 6.45 | +0.37 | +6.19% | 9 | 1,861 | 33.89% |
| SCHW240920C00070000 | 2024-04-18 1:59PM EDT | 2024-09-20 | 7.50 | 6.25 | 7.45 | -0.35 | -4.46% | 270 | 3,114 | 31.64% |
| SCHW241018C00070000 | 2024-04-18 9:48AM EDT | 2024-10-18 | 7.87 | 8.00 | 8.25 | +0.80 | +11.32% | 5 | 779 | 33.18% |
| SCHW241115C00070000 | 2024-04-17 9:39AM EDT | 2024-11-15 | 9.15 | 7.00 | 9.45 | 0.00 | - | 1 | 136 | 36.55% |
| SCHW241220C00070000 | 2024-04-16 3:16PM EDT | 2024-12-20 | 9.37 | 9.20 | 10.65 | 0.00 | - | 1 | 2,137 | 39.09% |
| SCHW250117C00070000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 9.93 | 9.90 | 10.15 | -0.22 | -2.17% | 43 | 4,874 | 34.97% |
| SCHW250620C00070000 | 2024-04-16 11:56AM EDT | 2025-06-20 | 12.53 | 10.15 | 14.40 | +0.31 | +2.54% | 4 | 900 | 42.08% |
| SCHW251219C00070000 | 2024-04-08 10:12AM EDT | 2025-12-19 | 13.15 | 13.45 | 15.75 | 0.00 | - | 3 | 422 | 39.03% |
| SCHW260116C00070000 | 2024-04-18 11:35AM EDT | 2026-01-16 | 15.30 | 14.70 | 16.95 | -0.30 | -1.92% | 5 | 881 | 41.47% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00070000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 235 | 3,267 | 45.70% |
| SCHW240426P00070000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.24 | 0.22 | 0.26 | -0.12 | -33.33% | 223 | 925 | 28.32% |
| SCHW240503P00070000 | 2024-04-18 12:10PM EDT | 2024-05-03 | 0.37 | 0.44 | 0.49 | -0.23 | -38.33% | 13 | 277 | 26.47% |
| SCHW240510P00070000 | 2024-04-18 10:22AM EDT | 2024-05-10 | 0.66 | 0.67 | 0.74 | -0.12 | -15.38% | 61 | 59 | 26.39% |
| SCHW240517P00070000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.94 | 0.90 | 0.94 | -0.17 | -15.32% | 465 | 2,300 | 25.98% |
| SCHW240524P00070000 | 2024-04-18 12:31PM EDT | 2024-05-24 | 0.97 | 1.02 | 2.15 | -0.31 | -24.22% | 11 | 8 | 38.18% |
| SCHW240531P00070000 | 2024-04-18 10:10AM EDT | 2024-05-31 | 1.27 | 1.16 | 1.60 | -1.33 | -51.15% | 4 | 14 | 28.91% |
| SCHW240621P00070000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 1.76 | 1.69 | 1.74 | -0.14 | -7.37% | 77 | 2,743 | 24.98% |
| SCHW240719P00070000 | 2024-04-18 3:08PM EDT | 2024-07-19 | 2.44 | 2.45 | 2.50 | -0.11 | -4.31% | 90 | 2,375 | 26.48% |
| SCHW240920P00070000 | 2024-04-18 3:11PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | -0.20 | -5.63% | 63 | 2,909 | 25.73% |
| SCHW241018P00070000 | 2024-04-17 11:48AM EDT | 2024-10-18 | 4.15 | 3.80 | 3.95 | -0.02 | -0.48% | 1 | 72 | 26.23% |
| SCHW241115P00070000 | 2024-04-18 2:26PM EDT | 2024-11-15 | 4.25 | 3.80 | 4.45 | -0.41 | -8.80% | 35 | 338 | 26.81% |
| SCHW241220P00070000 | 2024-04-17 12:30PM EDT | 2024-12-20 | 5.05 | 4.60 | 4.85 | 0.00 | - | 10 | 909 | 26.58% |
| SCHW250117P00070000 | 2024-04-18 1:15PM EDT | 2025-01-17 | 5.00 | 5.05 | 5.25 | -0.50 | -9.09% | 701 | 4,528 | 26.84% |
| SCHW250620P00070000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 6.60 | 6.15 | 6.80 | -0.35 | -5.04% | 1 | 1,817 | 26.61% |
| SCHW251219P00070000 | 2024-03-12 3:04PM EDT | 2025-12-19 | 10.50 | 8.75 | 9.20 | 0.00 | - | 39 | 110 | 28.95% |
| SCHW260116P00070000 | 2024-04-17 2:46PM EDT | 2026-01-16 | 8.01 | 6.90 | 8.15 | 0.00 | - | 66 | 98 | 25.46% |
