Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
73,34+0,64 (+0,88%)
Börsenschluss: 04:00PM EDT
73,21 -0,13 (-0,18%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250321C000400002024-05-28 10:06AM EDT40.0032.3032.4536.200.00-2452.10%
SCHW250321C000450002024-05-17 3:55PM EDT45.0035.6027.8031.700.00-1165.16%
SCHW250321C000500002024-06-13 1:13PM EDT50.0025.3524.4526.350.00-3352.56%
SCHW250321C000550002024-06-07 10:19AM EDT55.0022.0520.8521.250.00-47242.86%
SCHW250321C000600002024-05-20 10:47AM EDT60.0022.1016.0518.750.00-2247.49%
SCHW250321C000650002024-06-07 1:05PM EDT65.0014.4812.7513.700.00-1237.63%
SCHW250321C000700002024-06-11 9:30AM EDT70.0010.609.6510.900.00-11737.16%
SCHW250321C000725002024-06-21 3:37PM EDT72.508.608.258.60+0.75+9.55%12732.64%
SCHW250321C000750002024-06-18 12:41PM EDT75.007.147.007.300.00-470931.81%
SCHW250321C000775002024-06-18 2:51PM EDT77.505.805.806.900.00-101934.09%
SCHW250321C000800002024-06-21 1:00PM EDT80.004.604.805.90-0.65-12.38%119333.58%
SCHW250321C000825002024-06-20 9:35AM EDT82.504.023.955.800.00-31,35136.33%
SCHW250321C000850002024-05-10 11:36AM EDT85.005.053.804.400.00-1333.41%
SCHW250321C000875002024-06-07 11:19AM EDT87.503.452.522.840.00-2229.05%
SCHW250321C000900002024-06-06 11:51AM EDT90.002.652.072.260.00-21328.49%
SCHW250321C000950002024-06-21 3:25PM EDT95.001.411.261.48+0.11+8.46%10628.11%
SCHW250321C001000002024-05-22 2:49PM EDT100.001.750.770.980.00-1128.05%
SCHW250321C001050002024-06-21 11:23AM EDT105.000.570.460.620.00-2427.78%
SCHW250321C001100002024-06-21 11:25AM EDT110.000.370.042.44-0.10-21.28%2143.84%
SCHW250321C001150002024-06-13 11:08AM EDT115.000.310.002.000.00-2044.02%
Putsfür21. März 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250321P000375002024-06-13 11:09AM EDT37.500.280.050.800.00-2053.91%
SCHW250321P000400002024-06-13 11:08AM EDT40.000.360.000.700.00-2647.95%
SCHW250321P000425002024-06-13 11:12AM EDT42.500.390.002.420.00-2050.54%
SCHW250321P000450002024-06-21 11:24AM EDT45.000.400.270.73-0.10-20.00%22340.45%
SCHW250321P000475002024-06-18 11:34AM EDT47.500.600.450.610.00-14335.18%
SCHW250321P000500002024-06-21 3:59PM EDT50.000.670.530.80-0.10-12.99%21134.06%
SCHW250321P000550002024-06-06 10:47AM EDT55.001.251.031.260.00-25731.35%
SCHW250321P000600002024-06-21 1:15PM EDT60.001.901.552.030.00-11829.31%
SCHW250321P000625002024-06-05 9:30AM EDT62.502.662.142.510.00-242528.15%
SCHW250321P000650002024-06-11 1:01PM EDT65.003.402.634.250.00-11732.53%
SCHW250321P000675002024-05-28 2:55PM EDT67.504.853.453.800.00-11126.03%
SCHW250321P000700002024-06-05 1:37PM EDT70.004.583.455.600.00-14029.04%
SCHW250321P000725002024-05-23 1:15PM EDT72.506.354.905.750.00-15424.59%
SCHW250321P000750002024-05-30 2:52PM EDT75.007.906.556.850.00-1,2001,22523.47%
SCHW250321P000775002024-06-03 11:25AM EDT77.508.757.558.150.00-1122.52%
SCHW250321P000800002024-05-30 10:20AM EDT80.0011.199.309.650.00-1221.70%
SCHW250321P000825002024-06-12 2:56PM EDT82.5011.0010.1012.300.00--325.27%
SCHW250321P000850002024-05-29 12:09PM EDT85.0015.4512.6514.150.00--225.00%
SCHW250321P000900002024-05-20 2:21PM EDT90.0013.2016.5017.850.00--1022.58%