Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.158,04 +240,76 (+1,34%) Euro Stoxx 50
5.007,34 +68,33 (+1,38%) Dow Jones 30
38.270,92 +185,12 (+0,49%) Gold
2.354,50 +12,00 (+0,51%) EUR/USD
1,0704 -0,0029 (-0,27%) Bitcoin EUR
60.404,79 +893,79 (+1,50%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Strike:72.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00072500 | 2024-04-25 3:55PM EDT | 2024-05-17 | 3.15 | 3.20 | 3.35 | 0.00 | - | 272 | 3,893 | 23.63% |
| SCHW240621C00072500 | 2024-04-26 9:58AM EDT | 2024-06-21 | 4.45 | 4.35 | 4.45 | +0.30 | +7.23% | 56 | 9,286 | 25.24% |
| SCHW240719C00072500 | 2024-04-26 9:57AM EDT | 2024-07-19 | 5.50 | 5.45 | 5.60 | +0.55 | +11.11% | 6 | 979 | 29.15% |
| SCHW240920C00072500 | 2024-04-24 3:13PM EDT | 2024-09-20 | 7.05 | 6.85 | 7.05 | 0.00 | - | 13 | 597 | 30.04% |
| SCHW241018C00072500 | 2024-04-25 9:30AM EDT | 2024-10-18 | 7.61 | 7.60 | 7.75 | 0.00 | - | 1 | 476 | 31.04% |
| SCHW241115C00072500 | 2024-04-19 10:22AM EDT | 2024-11-15 | 7.70 | 8.25 | 8.45 | 0.00 | - | 14 | 204 | 32.07% |
| SCHW241220C00072500 | 2024-04-24 3:02PM EDT | 2024-12-20 | 9.00 | 8.90 | 9.05 | 0.00 | - | 4 | 585 | 32.19% |
| SCHW250117C00072500 | 2024-04-24 2:04PM EDT | 2025-01-17 | 9.96 | 9.60 | 10.25 | 0.00 | - | 17 | 2,381 | 35.31% |
| SCHW250620C00072500 | 2024-04-17 2:47PM EDT | 2025-06-20 | 11.50 | 10.85 | 12.60 | 0.00 | - | 1 | 1,191 | 35.70% |
| SCHW251219C00072500 | 2024-04-04 2:26PM EDT | 2025-12-19 | 13.00 | 13.60 | 15.35 | 0.00 | - | 1 | 194 | 37.29% |
| SCHW260116C00072500 | 2024-04-24 10:59AM EDT | 2026-01-16 | 15.27 | 14.60 | 16.55 | 0.00 | - | 8 | 321 | 39.66% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00072500 | 2024-04-25 10:58AM EDT | 2024-05-17 | 1.03 | 0.57 | 0.78 | 0.00 | - | 2 | 1,266 | 24.95% |
| SCHW240621P00072500 | 2024-04-25 3:32PM EDT | 2024-06-21 | 1.70 | 1.57 | 1.61 | 0.00 | - | 1 | 2,995 | 23.50% |
| SCHW240719P00072500 | 2024-04-26 10:01AM EDT | 2024-07-19 | 2.37 | 2.32 | 2.37 | -0.08 | -3.27% | 2 | 891 | 24.92% |
| SCHW240920P00072500 | 2024-04-25 10:25AM EDT | 2024-09-20 | 3.70 | 3.30 | 3.40 | 0.00 | - | 5 | 702 | 24.59% |
| SCHW241018P00072500 | 2024-04-18 10:09AM EDT | 2024-10-18 | 4.85 | 3.80 | 3.95 | 0.00 | - | 6 | 161 | 25.31% |
| SCHW241115P00072500 | 2024-04-22 12:09PM EDT | 2024-11-15 | 4.75 | 4.25 | 4.40 | 0.00 | - | 9 | 143 | 25.60% |
| SCHW241220P00072500 | 2024-04-24 9:30AM EDT | 2024-12-20 | 4.86 | 4.70 | 4.80 | 0.00 | - | 9 | 161 | 25.37% |
| SCHW250117P00072500 | 2024-04-26 9:30AM EDT | 2025-01-17 | 5.20 | 5.05 | 5.25 | +0.15 | +2.97% | 1 | 1,300 | 25.82% |
| SCHW250620P00072500 | 2024-04-15 1:30PM EDT | 2025-06-20 | 8.60 | 5.65 | 6.90 | 0.00 | - | 3 | 94 | 25.89% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 2025-12-19 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 32.43% |
| SCHW260116P00072500 | 2024-04-22 3:19PM EDT | 2026-01-16 | 8.40 | 7.65 | 8.25 | 0.00 | - | 3 | 308 | 24.70% |
