Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,06-1,08 (-1,65%)
Börsenschluss: 03:59PM EDT
64,08 +0,02 (+0,03%)
Nachbörse: 04:02PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW241018C000325002024-03-05 2:42PM EDT32.5036.8537.4541.350.00--10229.20%
SCHW241018C000350002024-03-18 3:01PM EDT35.0033.3836.3040.200.00-35230.86%
SCHW241018C000400002024-06-21 1:21PM EDT40.0034.3821.2524.000.00-15150.00%
SCHW241018C000450002024-07-19 3:29PM EDT45.0017.9119.7020.650.00-202064.65%
SCHW241018C000475002024-04-12 9:46AM EDT47.5024.3727.7531.450.00-55194.87%
SCHW241018C000500002024-07-23 12:55PM EDT50.0016.7514.9015.200.00-12350.34%
SCHW241018C000550002024-07-22 9:49AM EDT55.0010.3510.3010.800.00-204443.46%
SCHW241018C000575002024-07-22 11:17AM EDT57.508.208.408.600.00-719238.87%
SCHW241018C000600002024-07-24 3:35PM EDT60.006.686.556.70-0.92-12.11%301,00636.23%
SCHW241018C000625002024-07-24 3:36PM EDT62.504.954.955.05-0.95-16.10%1330234.30%
SCHW241018C000650002024-07-24 3:32PM EDT65.003.603.603.65-0.50-12.20%12969732.67%
SCHW241018C000675002024-07-24 3:39PM EDT67.502.522.502.53-0.31-10.95%5103,32631.38%
SCHW241018C000700002024-07-24 3:34PM EDT70.001.691.671.71-0.24-12.44%856,34130.66%
SCHW241018C000725002024-07-24 11:27AM EDT72.501.451.071.12+0.04+2.84%4986730.15%
SCHW241018C000750002024-07-24 2:51PM EDT75.000.720.670.71-0.19-20.88%1104,47629.74%
SCHW241018C000775002024-07-24 3:34PM EDT77.500.430.420.45-0.02-4.44%81,74429.69%
SCHW241018C000800002024-07-23 1:37PM EDT80.000.390.250.29+0.02+5.41%103,85229.88%
SCHW241018C000825002024-07-23 12:18PM EDT82.500.260.160.190.00-2930030.27%
SCHW241018C000850002024-07-23 10:30AM EDT85.000.170.100.13+0.04+30.77%10045530.86%
SCHW241018C000875002024-07-23 12:32PM EDT87.500.140.060.090.00-214031.45%
SCHW241018C000900002024-07-22 2:53PM EDT90.000.060.050.070.00-129332.62%
SCHW241018C000950002024-07-22 10:41AM EDT95.000.050.020.050.00-254135.16%
SCHW241018C001000002024-07-16 12:02PM EDT100.000.040.010.400.00-1013954.15%
SCHW241018C001050002024-04-02 2:23PM EDT105.000.300.200.250.00-2052.93%
SCHW241018C001100002024-05-03 3:31PM EDT110.000.130.050.090.00-2005749.61%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW241018P000325002024-05-02 1:52PM EDT32.500.070.020.230.00-21169.14%
SCHW241018P000350002024-05-02 1:52PM EDT35.000.040.030.250.00-2263.48%
SCHW241018P000375002024-07-22 2:43PM EDT37.500.050.012.170.00-109788.77%
SCHW241018P000400002024-07-24 12:26PM EDT40.000.070.050.08-0.03-30.00%1083546.48%
SCHW241018P000425002024-07-22 3:56PM EDT42.500.100.080.110.00-709543.36%
SCHW241018P000450002024-07-24 2:22PM EDT45.000.120.110.140.00-209439.75%
SCHW241018P000475002024-07-24 10:23AM EDT47.500.150.170.20-0.03-16.67%1021336.91%
SCHW241018P000500002024-07-24 3:36PM EDT50.000.290.270.30+0.05+21.74%171,43934.57%
SCHW241018P000550002024-07-24 3:36PM EDT55.000.700.680.72+0.14+25.00%191,07430.76%
SCHW241018P000575002024-07-24 11:32AM EDT57.500.881.081.13+0.01+1.15%31,32829.35%
SCHW241018P000600002024-07-24 3:36PM EDT60.001.691.681.72+0.25+17.36%141,18427.92%
SCHW241018P000625002024-07-24 3:43PM EDT62.502.522.512.54+0.32+14.55%461,34126.49%
SCHW241018P000650002024-07-24 3:36PM EDT65.003.653.653.70+0.63+20.86%3082,63525.56%
SCHW241018P000675002024-07-24 3:36PM EDT67.505.055.055.55+0.55+12.22%4988027.91%
SCHW241018P000700002024-07-24 11:41AM EDT70.005.766.706.90-0.44-7.10%2076223.46%
SCHW241018P000725002024-07-24 2:34PM EDT72.508.398.708.85+0.78+10.25%286421.44%
SCHW241018P000750002024-07-19 2:58PM EDT75.0013.1010.5511.050.00-11,09318.90%
SCHW241018P000775002024-07-17 12:36PM EDT77.5015.4113.1513.500.00-140919.92%
SCHW241018P000800002024-07-18 9:39AM EDT80.0017.0615.3516.050.00-81124.90%
SCHW241018P000825002024-06-04 11:41AM EDT82.5011.009.009.400.00-800.00%
SCHW241018P000850002024-07-24 2:34PM EDT85.0020.2220.1021.20-0.78-3.71%1135.25%
SCHW241018P000875002024-07-16 12:06PM EDT87.5018.7222.1023.850.00-1041.70%
SCHW241018P000900002024-07-16 12:06PM EDT90.0021.2224.1026.250.00--042.04%