Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
73,25-0,14 (-0,19%)
Börsenschluss: 04:00PM EDT
73,38 +0,13 (+0,18%)
Nachbörse: 06:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240614C000620002024-05-16 10:57AM EDT62.0016.059.3512.750.00--1379.88%
SCHW240614C000640002024-06-14 3:30PM EDT64.009.257.2011.10-0.05-0.54%313365.63%
SCHW240614C000670002024-06-14 10:27AM EDT67.005.504.307.95-2.45-30.82%1012279.49%
SCHW240614C000680002024-06-14 3:29PM EDT68.005.303.356.75-0.21-3.81%16238.87%
SCHW240614C000690002024-06-14 3:06PM EDT69.004.272.684.85-0.20-4.47%117139.16%
SCHW240614C000700002024-06-14 10:26AM EDT70.002.462.784.50-1.14-31.67%1710199.02%
SCHW240614C000710002024-06-14 11:41AM EDT71.002.151.182.99-0.44-16.99%1843107.81%
SCHW240614C000720002024-06-14 3:43PM EDT72.001.300.811.62-0.48-26.97%16844156.25%
SCHW240614C000730002024-06-14 3:59PM EDT73.000.240.170.34-0.73-75.26%56398712.40%
SCHW240614C000740002024-06-14 3:43PM EDT74.000.020.000.02-0.43-95.56%2451,47614.06%
SCHW240614C000750002024-06-14 3:53PM EDT75.000.010.000.01-0.16-94.12%1295,02223.44%
SCHW240614C000760002024-06-14 3:34PM EDT76.000.020.000.04-0.05-71.43%1529,85444.14%
SCHW240614C000770002024-06-14 2:34PM EDT77.000.010.000.01-0.03-75.00%3744944.53%
SCHW240614C000780002024-06-14 2:27PM EDT78.000.010.000.01-0.01-50.00%339750.00%
SCHW240614C000790002024-06-13 3:53PM EDT79.000.020.000.020.00-1926264.06%
SCHW240614C000800002024-06-14 9:30AM EDT80.000.010.000.02-0.01-50.00%1077971.88%
SCHW240614C000810002024-06-14 1:43PM EDT81.000.010.000.020.00-322381.25%
SCHW240614C000820002024-06-13 1:43PM EDT82.000.010.000.020.00-5128190.63%
SCHW240614C000830002024-06-11 10:44AM EDT83.000.020.000.020.00-13698.44%
SCHW240614C000840002024-06-13 9:53AM EDT84.000.010.000.020.00-535106.25%
SCHW240614C000850002024-06-10 10:16AM EDT85.000.010.000.020.00-114115.63%
SCHW240614C000860002024-06-12 3:40PM EDT86.000.010.000.020.00--497121.88%
SCHW240614C000870002024-06-12 3:39PM EDT87.000.010.000.020.00--285131.25%
SCHW240614C000880002024-06-12 3:38PM EDT88.000.010.000.010.00-275624128.13%
SCHW240614C000890002024-06-12 11:19AM EDT89.000.010.000.010.00-158134.38%
SCHW240614C000900002024-06-12 10:26AM EDT90.000.010.000.030.00-1470159.38%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240614P000450002024-06-10 12:29PM EDT45.000.010.000.020.00--1343.75%
SCHW240614P000500002024-05-28 11:18AM EDT50.000.010.000.040.00-765789293.75%
SCHW240614P000550002024-06-11 10:09AM EDT55.000.380.000.040.00-119228.13%
SCHW240614P000600002024-06-06 11:44AM EDT60.000.010.000.020.00-1,1401,170150.00%
SCHW240614P000610002024-06-06 12:08PM EDT61.000.010.000.020.00--65140.63%
SCHW240614P000620002024-06-07 10:13AM EDT62.000.010.000.020.00-334335128.13%
SCHW240614P000630002024-06-11 3:26PM EDT63.000.010.000.020.00-243255118.75%
SCHW240614P000640002024-06-11 12:08PM EDT64.000.020.000.020.00-3127106.25%
SCHW240614P000650002024-06-12 11:12AM EDT65.000.010.000.020.00-158096.88%
SCHW240614P000660002024-06-13 9:38AM EDT66.000.010.000.010.00-306878.13%
SCHW240614P000670002024-06-14 10:52AM EDT67.000.010.000.010.00-110468.75%
SCHW240614P000680002024-06-14 10:32AM EDT68.000.010.000.010.00-47114757.81%
SCHW240614P000690002024-06-14 11:37AM EDT69.000.010.000.02-0.01-50.00%15954752.34%
SCHW240614P000700002024-06-14 2:34PM EDT70.000.020.000.020.00-32658646.09%
SCHW240614P000710002024-06-14 3:54PM EDT71.000.010.000.02-0.05-83.33%3571833.59%
SCHW240614P000720002024-06-14 3:42PM EDT72.000.010.000.01-0.15-93.75%5291,44717.97%
SCHW240614P000730002024-06-14 3:54PM EDT73.000.110.000.05-0.28-71.79%3101,2399.18%
SCHW240614P000740002024-06-14 3:47PM EDT74.000.860.141.52-0.01-1.15%8851,77071.88%
SCHW240614P000750002024-06-14 3:30PM EDT75.001.760.683.15+0.26+17.33%121486139.84%
SCHW240614P000760002024-06-14 1:55PM EDT76.002.991.993.85+0.22+7.94%138463.87%
SCHW240614P000770002024-06-13 12:00PM EDT77.002.172.615.150.00-43673.05%
SCHW240614P000780002024-06-04 2:46PM EDT78.005.063.606.15-0.79-13.50%2285.94%
SCHW240614P000790002024-06-05 9:46AM EDT79.005.303.907.550.00-40254.49%
SCHW240614P000800002024-05-22 2:48PM EDT80.002.894.908.850.00--0110.94%
SCHW240614P000900002024-06-04 12:39PM EDT90.0018.2014.9018.800.00-40207.81%