Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,27-0,07 (-0,10%)
Börsenschluss: 04:00PM EDT
72,27 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240531C000550002024-05-23 11:30AM EDT55.0018.0015.6018.950.00-1284.38%
SCHW240531C000620002024-05-16 10:57AM EDT62.0015.908.5512.100.00-1067.97%
SCHW240531C000630002024-05-27 12:04AM EDT63.0010.787.5511.000.00--20161.13%
SCHW240531C000660002024-05-14 12:51PM EDT66.0011.405.058.100.00-1265.43%
SCHW240531C000670002024-05-23 9:30AM EDT67.005.953.606.950.00-28115.14%
SCHW240531C000680002024-05-23 11:38AM EDT68.005.102.975.950.00-15103.81%
SCHW240531C000690002024-05-24 10:23AM EDT69.004.052.803.70+0.08+2.02%5346.88%
SCHW240531C000700002024-05-24 10:39AM EDT70.002.972.343.05-5.03-62.87%22650.49%
SCHW240531C000710002024-05-24 3:38PM EDT71.001.661.591.77-0.13-7.26%218030.23%
SCHW240531C000720002024-05-24 3:58PM EDT72.000.930.931.00-0.22-19.13%20110825.49%
SCHW240531C000730002024-05-24 3:59PM EDT73.000.490.480.52-0.25-33.78%29428724.61%
SCHW240531C000740002024-05-24 3:59PM EDT74.000.220.200.24-0.08-26.67%40033224.41%
SCHW240531C000750002024-05-24 3:47PM EDT75.000.090.080.10-0.07-43.75%6651924.61%
SCHW240531C000760002024-05-24 3:27PM EDT76.000.050.030.05-0.02-28.57%1801,34626.37%
SCHW240531C000770002024-05-24 10:44AM EDT77.000.040.020.040.00-2339930.47%
SCHW240531C000780002024-05-24 3:46PM EDT78.000.020.010.03-0.01-33.33%2345733.59%
SCHW240531C000790002024-05-24 12:31PM EDT79.000.010.010.03-0.02-66.67%1198538.28%
SCHW240531C000800002024-05-24 3:57PM EDT80.000.020.010.03-0.01-33.33%1539442.97%
SCHW240531C000810002024-05-24 3:57PM EDT81.000.080.010.03+0.06+300.00%2538647.27%
SCHW240531C000820002024-05-24 9:42AM EDT82.000.020.010.030.00-1916051.56%
SCHW240531C000830002024-05-22 3:12PM EDT83.000.040.010.250.00-1313271.29%
SCHW240531C000840002024-05-24 3:24PM EDT84.000.020.010.18+0.01+100.00%12171.68%
SCHW240531C000850002024-05-23 1:39PM EDT85.000.060.010.250.00-182280.86%
SCHW240531C000860002024-05-27 12:04AM EDT86.000.020.000.04+0.01+100.00%10164.06%
SCHW240531C000870002024-05-27 12:04AM EDT87.000.030.001.260.00--1128.91%
SCHW240531C000880002024-05-20 3:54PM EDT88.000.020.000.030.00-11368.75%
SCHW240531C000890002024-05-27 12:04AM EDT89.000.380.001.160.00-60136.62%
SCHW240531C000900002024-05-23 10:22AM EDT90.000.010.001.260.00-14144.92%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240531P000500002024-05-15 10:22AM EDT50.000.010.000.100.00--800143.75%
SCHW240531P000550002024-05-13 1:24PM EDT55.000.020.001.270.00-400400182.23%
SCHW240531P000590002024-05-27 12:04AM EDT59.000.010.001.270.00--58145.61%
SCHW240531P000600002024-05-23 1:32PM EDT60.000.010.000.030.00-16523067.19%
SCHW240531P000610002024-05-17 1:38PM EDT61.000.010.000.050.00-21265.63%
SCHW240531P000620002024-05-21 1:23PM EDT62.000.010.010.020.00-4556.25%
SCHW240531P000630002024-04-30 11:00AM EDT63.000.110.010.240.00-1172.27%
SCHW240531P000640002024-05-24 3:40PM EDT64.000.010.010.03-0.02-66.67%1468350.78%
SCHW240531P000650002024-05-24 12:45PM EDT65.000.020.010.03-0.01-33.33%24945.31%
SCHW240531P000660002024-05-23 2:53PM EDT66.000.050.010.030.00-10114239.45%
SCHW240531P000670002024-05-24 2:45PM EDT67.000.030.020.04-0.05-62.50%238935.55%
SCHW240531P000680002024-05-24 11:03AM EDT68.000.050.040.05-0.05-50.00%4611531.06%
SCHW240531P000690002024-05-24 2:54PM EDT69.000.080.070.09-0.10-55.56%7523728.61%
SCHW240531P000700002024-05-24 3:54PM EDT70.000.160.140.17-0.18-52.94%11531826.27%
SCHW240531P000710002024-05-24 3:55PM EDT71.000.300.300.33-0.20-40.00%5719424.27%
SCHW240531P000720002024-05-24 3:59PM EDT72.000.630.620.65-0.27-30.00%91867923.10%
SCHW240531P000730002024-05-24 3:59PM EDT73.001.171.131.20-0.13-10.00%35880423.05%
SCHW240531P000740002024-05-24 3:51PM EDT74.002.031.662.09+0.21+11.54%3399229.10%
SCHW240531P000750002024-05-24 2:21PM EDT75.002.642.682.95-0.06-2.22%3157531.35%
SCHW240531P000760002024-05-24 3:40PM EDT76.003.662.944.35+0.25+7.33%1773256.10%
SCHW240531P000770002024-05-24 3:16PM EDT77.004.572.705.45-0.35-7.11%1332068.07%
SCHW240531P000780002024-05-24 3:37PM EDT78.005.705.357.35+0.07+1.24%2650071.58%
SCHW240531P000790002024-05-24 3:11PM EDT79.006.704.758.45+0.03+0.45%565121.00%
SCHW240531P000800002024-05-27 12:04AM EDT80.001.825.709.250.00--1122.07%
SCHW240531P000810002024-05-22 10:45AM EDT81.002.856.7510.350.00-40133.50%
SCHW240531P000820002024-05-16 9:51AM EDT82.004.308.0511.500.00--054.69%