SCHW - The Charles Schwab Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:75.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602C00075000 | 2023-05-25 10:09AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 146.88% |
| SCHW230609C00075000 | 2023-05-26 9:34AM EDT | 2023-06-09 | 0.05 | 0.00 | 0.23 | 0.00 | - | 12 | 62 | 110.16% |
| SCHW230616C00075000 | 2023-05-31 1:28PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 34 | 18,725 | 64.06% |
| SCHW230721C00075000 | 2023-05-31 3:00PM EDT | 2023-07-21 | 0.06 | 0.02 | 0.09 | -0.05 | -45.45% | 21 | 1,140 | 46.48% |
| SCHW230818C00075000 | 2023-05-31 9:30AM EDT | 2023-08-18 | 0.20 | 0.08 | 0.18 | +0.01 | +5.26% | 2 | 709 | 42.09% |
| SCHW230915C00075000 | 2023-05-26 11:51AM EDT | 2023-09-15 | 0.40 | 0.26 | 0.29 | 0.00 | - | 111 | 1,572 | 39.75% |
| SCHW231020C00075000 | 2023-05-26 3:58PM EDT | 2023-10-20 | 0.55 | 0.27 | 0.86 | 0.00 | - | 3 | 50 | 44.68% |
| SCHW231215C00075000 | 2023-05-31 3:52PM EDT | 2023-12-15 | 0.92 | 0.74 | 1.03 | -0.20 | -17.86% | 2 | 78 | 39.84% |
| SCHW240119C00075000 | 2023-05-31 11:02AM EDT | 2024-01-19 | 1.19 | 1.14 | 1.18 | -0.07 | -5.56% | 80 | 7,903 | 38.26% |
| SCHW240315C00075000 | 2023-05-31 10:04AM EDT | 2024-03-15 | 1.58 | 1.35 | 1.70 | -0.18 | -10.23% | 1 | 346 | 38.61% |
| SCHW240621C00075000 | 2023-05-31 1:08PM EDT | 2024-06-21 | 2.39 | 1.99 | 2.67 | -0.32 | -11.81% | 2 | 0 | 39.34% |
| SCHW241220C00075000 | 2023-05-25 2:33PM EDT | 2024-12-20 | 4.20 | 3.05 | 4.05 | 0.00 | - | 1 | 12 | 38.65% |
| SCHW250117C00075000 | 2023-05-26 10:06AM EDT | 2025-01-17 | 4.40 | 3.75 | 4.10 | 0.00 | - | 2 | 3,419 | 37.95% |
| SCHW250620C00075000 | 2023-05-03 3:21PM EDT | 2025-06-20 | 3.85 | 4.55 | 5.55 | 0.00 | - | 22 | 62 | 39.08% |
| SCHW251219C00075000 | 2023-05-25 3:32PM EDT | 2025-12-19 | 6.90 | 5.55 | 6.75 | 0.00 | - | 4 | 142 | 38.80% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230602P00075000 | 2023-05-31 9:53AM EDT | 2023-06-02 | 22.00 | 22.05 | 22.50 | -1.50 | -6.38% | 1 | 0 | 219.53% |
| SCHW230616P00075000 | 2023-05-31 3:21PM EDT | 2023-06-16 | 22.12 | 22.10 | 22.55 | +0.92 | +4.34% | 5,527 | 491 | 64.06% |
| SCHW230721P00075000 | 2023-05-12 12:14PM EDT | 2023-07-21 | 25.95 | 21.95 | 22.55 | 0.00 | - | 1 | 0 | 55.18% |
| SCHW230818P00075000 | 2023-05-25 10:01AM EDT | 2023-08-18 | 21.25 | 21.85 | 22.70 | 0.00 | - | 1 | 0 | 49.22% |
| SCHW230915P00075000 | 2023-05-31 9:53AM EDT | 2023-09-15 | 22.05 | 21.90 | 22.75 | -0.70 | -3.08% | 801 | 248 | 43.51% |
| SCHW231020P00075000 | 2023-05-18 10:01AM EDT | 2023-10-20 | 23.73 | 21.50 | 23.40 | 0.00 | - | 1 | 0 | 47.83% |
| SCHW240119P00075000 | 2023-04-27 10:40AM EDT | 2024-01-19 | 24.30 | 21.05 | 21.90 | 0.00 | - | 1 | 6,904 | 0.00% |
| SCHW240315P00075000 | 2023-03-21 11:20AM EDT | 2024-03-15 | 19.20 | 20.45 | 20.95 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240621P00075000 | 2023-05-04 9:30AM EDT | 2024-06-21 | 28.34 | 22.15 | 23.30 | 0.00 | - | 19 | 40 | 28.27% |
| SCHW241220P00075000 | 2023-05-15 1:04PM EDT | 2024-12-20 | 24.33 | 22.30 | 23.90 | 0.00 | - | - | 4 | 26.99% |
| SCHW250117P00075000 | 2023-05-23 1:17PM EDT | 2025-01-17 | 23.10 | 22.65 | 24.30 | 0.00 | - | 5 | 2,493 | 28.46% |
| SCHW251219P00075000 | 2023-05-23 1:07PM EDT | 2025-12-19 | 24.00 | 23.35 | 25.05 | 0.00 | - | 11 | 41 | 25.68% |
