Deutsche Märkte schließen in 6 Stunden 49 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,53+1,19 (+1,62%)
Börsenschluss: 04:00PM EDT
74,30 -0,23 (-0,31%)
Vorbörslich: 04:10AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW260116C000250002024-06-12 12:36PM EDT25.0049.000.000.000.00-200.00%
SCHW260116C000275002024-02-23 11:38AM EDT27.5038.7043.0047.500.00-26046.83%
SCHW260116C000300002024-06-18 9:53AM EDT30.0044.100.000.000.00-500.00%
SCHW260116C000325002024-03-20 1:46PM EDT32.5038.1040.0045.000.00-1264.45%
SCHW260116C000350002024-05-28 11:59AM EDT35.0038.460.000.000.00-100.00%
SCHW260116C000375002023-12-15 11:49AM EDT37.5036.5030.0531.700.00-110.00%
SCHW260116C000400002024-05-31 3:20PM EDT40.0035.090.000.000.00-300.00%
SCHW260116C000425002024-04-19 10:03AM EDT42.5034.2337.5041.600.00-1870.72%
SCHW260116C000450002024-06-07 1:27PM EDT45.0033.060.000.000.00-500.00%
SCHW260116C000475002024-05-24 9:41AM EDT47.5029.0729.2029.850.00-21139.39%
SCHW260116C000500002024-06-14 2:23PM EDT50.0027.380.000.000.00-100.00%
SCHW260116C000525002024-06-11 10:56AM EDT52.5025.550.000.000.00-100.00%
SCHW260116C000550002024-06-13 1:13PM EDT55.0023.750.000.000.00-400.00%
SCHW260116C000575002024-06-24 3:21PM EDT57.5023.200.000.000.00-1000.00%
SCHW260116C000600002024-06-14 9:30AM EDT60.0019.750.000.000.00-200.00%
SCHW260116C000625002024-05-08 10:14AM EDT62.5020.6917.3019.650.00-114537.70%
SCHW260116C000650002024-06-24 3:21PM EDT65.0018.100.000.000.00-1000.00%
SCHW260116C000675002024-06-24 11:37AM EDT67.5016.290.000.000.00-200.00%
SCHW260116C000700002024-06-21 3:48PM EDT70.0013.710.000.000.00-800.00%
SCHW260116C000725002024-06-21 3:48PM EDT72.5012.370.000.000.00-700.00%
SCHW260116C000750002024-06-17 11:01AM EDT75.0011.000.000.000.00-100.20%
SCHW260116C000775002024-06-07 11:21AM EDT77.5011.400.000.000.00-100.78%
SCHW260116C000800002024-06-17 2:14PM EDT80.008.950.000.000.00-101.56%
SCHW260116C000825002024-06-06 2:38PM EDT82.509.000.000.000.00-101.56%
SCHW260116C000850002024-06-17 12:25PM EDT85.007.100.000.000.00-303.13%
SCHW260116C000875002024-06-24 2:47PM EDT87.506.950.000.000.00-303.13%
SCHW260116C000900002024-06-24 2:56PM EDT90.006.100.000.000.00-1103.13%
SCHW260116C000950002024-05-29 9:30AM EDT95.003.760.000.000.00-1003.13%
SCHW260116C001000002024-06-24 2:04PM EDT100.003.650.000.000.00-17006.25%
SCHW260116C001050002024-05-20 9:30AM EDT105.004.682.314.900.00-301,14135.53%
SCHW260116C001100002024-06-24 11:30AM EDT110.002.090.000.000.00-906.25%
SCHW260116C001150002024-06-21 12:24PM EDT115.001.410.000.000.00-1506.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW260116P000250002024-04-19 3:34PM EDT25.000.340.000.000.00-822225.00%
SCHW260116P000275002024-05-22 9:31AM EDT27.500.330.110.600.00-516349.27%
SCHW260116P000300002024-05-07 10:01AM EDT30.000.490.150.810.00-211548.46%
SCHW260116P000325002024-06-24 9:47AM EDT32.500.400.000.000.00-4012.50%
SCHW260116P000350002024-06-24 10:43AM EDT35.000.500.000.000.00-2012.50%
SCHW260116P000375002024-06-24 10:14AM EDT37.500.650.000.000.00-2012.50%
SCHW260116P000400002024-06-18 11:48AM EDT40.000.900.000.000.00-1012.50%
SCHW260116P000425002024-05-28 2:58PM EDT42.501.340.000.000.00-2012.50%
SCHW260116P000450002024-06-21 9:48AM EDT45.001.360.000.000.00-106.25%
SCHW260116P000475002024-06-10 2:26PM EDT47.501.600.000.000.00-1206.25%
SCHW260116P000500002024-06-24 10:09AM EDT50.001.750.000.000.00-1006.25%
SCHW260116P000525002024-06-06 2:43PM EDT52.502.280.000.000.00-806.25%
SCHW260116P000550002024-06-24 10:00AM EDT55.002.600.000.000.00-1006.25%
SCHW260116P000575002024-06-24 3:43PM EDT57.503.100.000.000.00-16806.25%
SCHW260116P000600002024-06-24 3:44PM EDT60.003.650.000.000.00-53503.13%
SCHW260116P000625002024-06-24 3:56PM EDT62.504.300.000.000.00-15503.13%
SCHW260116P000650002024-06-24 3:38PM EDT65.004.950.000.000.00-6303.13%
SCHW260116P000675002024-06-24 12:20PM EDT67.505.750.000.000.00-17301.56%
SCHW260116P000700002024-06-24 11:02AM EDT70.006.550.000.000.00-201.56%
SCHW260116P000725002024-06-20 3:07PM EDT72.508.200.000.000.00-2000.78%
SCHW260116P000750002024-06-11 3:39PM EDT75.009.500.000.000.00-5700.00%
SCHW260116P000775002024-06-11 3:39PM EDT77.5010.750.000.000.00-19700.00%
SCHW260116P000800002024-05-22 2:03PM EDT80.0010.3011.2511.950.00-26123.33%
SCHW260116P000825002024-05-09 2:31PM EDT82.5012.5512.8014.250.00-131325.04%
SCHW260116P000850002024-05-20 2:50PM EDT85.0012.4014.2515.650.00-120424.05%
SCHW260116P000900002024-04-02 1:04PM EDT90.0020.8117.2517.750.00-1118.78%