Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.784,91 -873,49 (-1,44%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:77.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00077500 | 2024-04-26 3:32PM EDT | 2024-05-17 | 0.61 | 0.59 | 0.65 | -0.05 | -7.58% | 37 | 1,502 | 21.44% |
| SCHW240621C00077500 | 2024-04-26 2:26PM EDT | 2024-06-21 | 1.70 | 1.71 | 1.78 | +0.07 | +4.29% | 92 | 4,861 | 23.82% |
| SCHW240719C00077500 | 2024-04-26 2:17PM EDT | 2024-07-19 | 2.89 | 2.82 | 2.89 | +0.15 | +5.47% | 15 | 958 | 27.42% |
| SCHW240920C00077500 | 2024-04-26 3:57PM EDT | 2024-09-20 | 4.28 | 4.20 | 4.35 | +0.18 | +4.39% | 9 | 1,071 | 28.50% |
| SCHW241018C00077500 | 2024-04-25 9:49AM EDT | 2024-10-18 | 4.80 | 4.90 | 5.10 | 0.00 | - | 7 | 568 | 29.76% |
| SCHW241115C00077500 | 2024-04-26 2:16PM EDT | 2024-11-15 | 5.75 | 5.15 | 5.70 | -0.11 | -1.88% | 1 | 583 | 30.32% |
| SCHW241220C00077500 | 2024-04-23 12:00PM EDT | 2024-12-20 | 6.41 | 5.80 | 6.40 | 0.00 | - | 1 | 916 | 30.91% |
| SCHW250117C00077500 | 2024-04-24 3:45PM EDT | 2025-01-17 | 7.15 | 6.40 | 7.15 | 0.00 | - | 54 | 2,250 | 32.17% |
| SCHW250620C00077500 | 2024-04-23 3:54PM EDT | 2025-06-20 | 9.75 | 9.50 | 9.85 | 0.00 | - | 118 | 591 | 34.03% |
| SCHW251219C00077500 | 2024-04-10 12:30PM EDT | 2025-12-19 | 10.41 | 11.70 | 12.15 | 0.00 | - | 1 | 95 | 34.46% |
| SCHW260116C00077500 | 2024-04-25 11:16AM EDT | 2026-01-16 | 11.95 | 11.85 | 12.45 | 0.00 | - | 11 | 19 | 34.46% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00077500 | 2024-04-24 12:34PM EDT | 2024-05-17 | 3.10 | 3.10 | 3.25 | 0.00 | - | 3 | 21 | 22.90% |
| SCHW240621P00077500 | 2024-04-25 9:51AM EDT | 2024-06-21 | 4.45 | 3.90 | 4.00 | 0.00 | - | 42 | 147 | 21.24% |
| SCHW240719P00077500 | 2024-04-26 10:47AM EDT | 2024-07-19 | 4.90 | 4.65 | 4.80 | -0.05 | -1.01% | 5 | 90 | 23.17% |
| SCHW240920P00077500 | 2024-04-26 11:43AM EDT | 2024-09-20 | 5.85 | 5.60 | 5.80 | +0.20 | +3.54% | 9 | 318 | 22.91% |
| SCHW241115P00077500 | 2024-04-22 3:50PM EDT | 2024-11-15 | 7.07 | 6.55 | 6.70 | 0.00 | - | 11 | 11 | 23.58% |
| SCHW241220P00077500 | 2024-04-23 12:48PM EDT | 2024-12-20 | 7.07 | 7.00 | 7.50 | 0.00 | - | 323 | 241 | 25.10% |
| SCHW250117P00077500 | 2024-04-25 11:19AM EDT | 2025-01-17 | 7.90 | 7.35 | 8.40 | 0.00 | - | 46 | 692 | 27.27% |
| SCHW260116P00077500 | 2024-04-22 2:35PM EDT | 2026-01-16 | 10.60 | 9.50 | 10.85 | 0.00 | - | 6 | 56 | 23.98% |
