Deutsche Märkte öffnen in 2 Stunden 52 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,70-0,14 (-0,19%)
Börsenschluss: 04:00PM EDT
72,35 -0,35 (-0,48%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW251219C000250002024-04-25 2:30PM EDT25.0050.5045.5550.450.00-16180.43%
SCHW251219C000275002024-01-02 1:27PM EDT27.5041.5034.2537.700.00-88860.00%
SCHW251219C000300002024-06-12 12:34PM EDT30.0045.1641.6046.450.00-116454.86%
SCHW251219C000325002023-10-20 1:54PM EDT32.5022.8227.0028.350.00-190.00%
SCHW251219C000350002024-05-30 3:11PM EDT35.0038.3037.0541.950.00-214050.83%
SCHW251219C000375002024-05-29 1:30PM EDT37.5035.2035.0539.950.00-21450.66%
SCHW251219C000400002024-05-01 3:12PM EDT40.0037.7334.8038.450.00-321456.86%
SCHW251219C000425002024-05-08 1:25PM EDT42.5036.4433.4535.200.00-52853.64%
SCHW251219C000450002024-03-04 4:26PM EDT45.0027.3028.6532.550.00-1027253.17%
SCHW251219C000475002024-04-17 11:12AM EDT47.5029.5034.5036.000.00-13472.11%
SCHW251219C000500002024-06-11 1:10PM EDT50.0027.0024.5027.450.00-143444.71%
SCHW251219C000525002024-06-11 1:10PM EDT52.5025.1024.5527.450.00-117951.20%
SCHW251219C000550002024-06-17 10:14AM EDT55.0022.1022.7025.500.00-144149.19%
SCHW251219C000575002024-05-23 10:18AM EDT57.5022.3520.8521.800.00-34240.81%
SCHW251219C000600002024-05-29 2:39PM EDT60.0017.9819.0519.850.00-243739.00%
SCHW251219C000625002024-05-16 9:30AM EDT62.5022.9017.2520.750.00-167146.44%
SCHW251219C000650002024-06-18 9:30AM EDT65.0016.2515.8516.250.00-143136.03%
SCHW251219C000675002024-05-06 3:39PM EDT67.5018.4514.9016.400.00-16140.26%
SCHW251219C000700002024-06-17 2:31PM EDT70.0013.1812.8513.350.00-339434.55%
SCHW251219C000725002024-05-28 9:47AM EDT72.5011.5311.1512.500.00-119535.23%
SCHW251219C000750002024-06-18 1:11PM EDT75.0010.5010.4010.750.00-927833.11%
SCHW251219C000775002024-05-24 10:37AM EDT77.5010.009.2010.000.00-310133.64%
SCHW251219C000800002024-05-24 2:52PM EDT80.008.856.258.550.00-1559231.98%
SCHW251219C000825002024-04-22 10:55AM EDT82.509.450.000.000.00--03.13%
SCHW251219C000850002024-06-12 11:25AM EDT85.007.756.156.700.00-45331.01%
SCHW251219C000900002024-05-15 12:52PM EDT90.008.165.256.150.00-220333.09%
SCHW251219C000950002024-05-24 2:36PM EDT95.004.352.164.050.00-32629.78%
SCHW251219C001000002024-06-13 11:36AM EDT100.003.252.553.100.00-32829.28%
SCHW251219C001050002024-04-18 12:05PM EDT105.003.274.004.700.00-58137.36%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW251219P000250002024-05-29 2:23PM EDT25.000.200.000.900.00-444650.83%
SCHW251219P000275002024-05-29 2:17PM EDT27.500.250.102.100.00-238556.84%
SCHW251219P000300002024-06-06 11:17AM EDT30.000.350.001.070.00-113151.95%
SCHW251219P000325002024-05-31 1:29PM EDT32.500.430.010.670.00-216042.82%
SCHW251219P000350002024-06-17 10:07AM EDT35.000.610.460.500.00-160736.94%
SCHW251219P000375002024-05-29 2:18PM EDT37.500.820.001.940.00-45248.00%
SCHW251219P000400002024-06-20 12:26PM EDT40.000.810.701.14-0.16-16.49%370237.84%
SCHW251219P000425002024-06-12 2:00PM EDT42.501.000.741.150.00-394534.77%
SCHW251219P000450002024-06-20 3:34PM EDT45.001.201.071.88-0.02-1.64%201,33136.91%
SCHW251219P000475002024-06-18 11:37AM EDT47.501.541.412.060.00-270534.82%
SCHW251219P000500002024-06-18 12:38PM EDT50.001.881.692.380.00-2070233.44%
SCHW251219P000525002024-06-20 3:35PM EDT52.502.181.592.71-0.08-3.54%1180031.95%
SCHW251219P000550002024-06-05 12:59PM EDT55.002.612.182.880.00-2024129.63%
SCHW251219P000575002024-06-17 3:58PM EDT57.503.102.863.400.00-615528.72%
SCHW251219P000600002024-05-29 11:06AM EDT60.004.603.454.050.00-60089528.05%
SCHW251219P000625002024-05-24 3:37PM EDT62.504.902.555.800.00-17230.82%
SCHW251219P000650002024-06-07 2:39PM EDT65.004.954.205.400.00-30042926.06%
SCHW251219P000675002024-04-17 2:08PM EDT67.507.004.805.350.00-15922.50%
SCHW251219P000700002024-05-17 1:08PM EDT70.005.656.757.350.00-410724.89%
SCHW251219P000725002024-03-08 12:38PM EDT72.5011.158.7010.900.00-155131.23%
SCHW251219P000750002024-05-20 12:50PM EDT75.007.407.059.500.00-16023.11%
SCHW251219P000775002024-05-14 11:49AM EDT77.509.3010.2510.850.00-2222.53%
SCHW251219P000800002024-05-21 9:30AM EDT80.009.519.5013.150.00-16024.36%
SCHW251219P000850002024-05-14 11:49AM EDT85.0013.0514.6015.500.00-2120.56%
SCHW251219P000900002023-08-22 10:17AM EDT90.0032.2033.5034.650.00-4063.37%