Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,86+0,99 (+1,38%)
Ab 11:56AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW221007C000670002022-09-29 10:16AM EDT67.005.155.956.200.00-5255.47%
SCHW221007C000680002022-09-30 3:12PM EDT68.004.895.105.350.00-1156.74%
SCHW221007C000690002022-09-30 12:24PM EDT69.004.304.254.400.00-247653.03%
SCHW221007C000700002022-10-03 10:46AM EDT70.003.343.353.55+0.39+13.22%1004052.73%
SCHW221007C000710002022-10-03 10:57AM EDT71.002.702.502.76-0.06-2.17%214249.56%
SCHW221007C000720002022-10-03 10:46AM EDT72.001.851.851.90+0.20+12.12%5934842.19%
SCHW221007C000730002022-10-03 11:25AM EDT73.001.421.321.34+0.38+36.54%3758541.31%
SCHW221007C000740002022-10-03 11:28AM EDT74.000.900.780.85-0.04-4.26%3918639.16%
SCHW221007C000750002022-10-03 11:39AM EDT75.000.500.460.51+0.11+28.21%711,46037.94%
SCHW221007C000760002022-10-03 11:26AM EDT76.000.290.270.29+0.09+45.00%186837.31%
SCHW221007C000770002022-10-03 10:02AM EDT77.000.150.110.14-0.10-40.00%811735.94%
SCHW221007C000780002022-09-30 3:20PM EDT78.000.070.060.080.00-32536.91%
SCHW221007C000790002022-09-30 2:02PM EDT79.000.060.020.030.00-12435.16%
SCHW221007C000800002022-10-03 11:19AM EDT80.000.030.000.03-0.02-40.00%96539.84%
SCHW221007C000810002022-09-27 10:28AM EDT81.000.150.000.030.00-411244.14%
SCHW221007C000820002022-09-16 10:26AM EDT82.000.120.000.030.00--148.44%
SCHW221007C000830002022-09-28 9:30AM EDT83.000.050.000.020.00-113350.00%
SCHW221007C000840002022-08-30 3:00PM EDT84.000.200.000.030.00--10051.56%
SCHW221007C000850002022-09-09 9:30AM EDT85.000.110.000.050.00-1159.38%
SCHW221007C000860002022-09-15 10:48AM EDT86.000.040.000.030.00--259.38%
SCHW221007C000900002022-09-20 3:11PM EDT90.000.060.000.030.00--173.44%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW221007P000400002022-09-28 3:45PM EDT40.000.010.000.010.00-10175.00%
SCHW221007P000550002022-09-15 9:30AM EDT55.000.100.000.010.00--187.50%
SCHW221007P000600002022-09-28 10:28AM EDT60.000.090.000.010.00-11462.50%
SCHW221007P000620002022-09-30 9:56AM EDT62.000.060.010.050.00-328264.84%
SCHW221007P000630002022-09-12 10:21AM EDT63.000.180.000.020.00-1251.56%
SCHW221007P000640002022-09-28 3:40PM EDT64.000.100.010.030.00-25025150.78%
SCHW221007P000650002022-10-03 9:49AM EDT65.000.050.030.04-0.13-72.22%246250.39%
SCHW221007P000660002022-09-30 3:29PM EDT66.000.140.040.050.00-35946.29%
SCHW221007P000670002022-09-29 11:58AM EDT67.000.100.070.08-0.24-70.59%17744.14%
SCHW221007P000680002022-09-30 3:44PM EDT68.000.180.130.15-0.17-48.57%114843.95%
SCHW221007P000690002022-10-03 10:06AM EDT69.000.290.210.25-0.22-43.14%1322642.77%
SCHW221007P000700002022-10-03 10:55AM EDT70.000.350.320.39-0.46-56.79%447941.11%
SCHW221007P000710002022-09-30 3:59PM EDT71.001.150.530.590.00-4037239.26%
SCHW221007P000720002022-10-03 11:17AM EDT72.000.750.870.92-0.83-52.53%933438.67%
SCHW221007P000730002022-10-03 11:29AM EDT73.001.181.251.29-0.57-32.57%1419235.84%
SCHW221007P000740002022-09-30 1:50PM EDT74.002.101.681.770.00-114132.42%
SCHW221007P000750002022-09-30 10:30AM EDT75.003.162.282.430.00-742729.79%
SCHW221007P000760002022-09-13 3:11PM EDT76.004.353.103.300.00-41431.06%
SCHW221007P000780002022-09-15 11:01AM EDT78.005.704.855.100.00--30.00%