Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,54+2,15 (+2,67%)
Börsenschluss: 04:00PM EST
82,54 0,00 (0,00%)
Nachbörse: 04:45PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW221216C000400002022-10-28 12:04PM EST40.0039.9641.4041.950.00-100.00%
SCHW221216C000450002022-10-20 8:41AM EST45.0024.0034.4535.400.00--00.00%
SCHW221216C000500002022-08-15 8:46AM EST50.0025.7523.4024.550.00-6120.00%
SCHW221216C000550002022-11-29 1:08PM EST55.0025.4827.1528.100.00-13289.84%
SCHW221216C000575002022-09-23 11:02AM EST57.5014.2513.6013.850.00-3230.00%
SCHW221216C000600002022-11-01 8:41AM EST60.0021.1522.1522.950.00-52754.69%
SCHW221216C000625002022-10-26 11:01AM EST62.5012.5519.0519.450.00-100.00%
SCHW221216C000650002022-11-23 12:33PM EST65.0016.8517.1517.850.00-31,35972.27%
SCHW221216C000675002022-11-09 2:24PM EST67.5014.8914.7015.450.00-240467.29%
SCHW221216C000700002022-11-29 2:49PM EST70.0010.4812.2013.000.00-171459.47%
SCHW221216C000720002022-11-28 11:13AM EST72.009.4010.4011.100.00-1154.79%
SCHW221216C000725002022-11-28 11:04AM EST72.509.119.8510.600.00-250452.78%
SCHW221216C000750002022-11-30 3:21PM EST75.007.757.608.15+1.85+31.36%7062,70443.95%
SCHW221216C000775002022-11-30 12:15PM EST77.504.205.355.85+0.11+2.69%21,50537.55%
SCHW221216C000780002022-11-30 2:13PM EST78.004.514.905.45+0.76+20.27%2837.16%
SCHW221216C000790002022-11-30 1:39PM EST79.003.554.154.55+0.51+16.78%1934.11%
SCHW221216C000800002022-11-30 3:55PM EST80.003.553.503.70+1.27+55.70%3911,74031.45%
SCHW221216C000810002022-11-30 3:49PM EST81.002.732.802.96+0.96+54.24%5555929.83%
SCHW221216C000820002022-11-30 3:58PM EST82.002.142.182.33+0.73+51.77%223628.93%
SCHW221216C000825002022-11-30 3:45PM EST82.501.941.892.04+0.68+53.97%38,36028.42%
SCHW221216C000830002022-11-30 1:57PM EST83.001.301.581.76+0.40+44.44%25527.81%
SCHW221216C000840002022-11-30 3:47PM EST84.001.181.161.37+0.52+78.79%1122328.13%
SCHW221216C000850002022-11-30 3:51PM EST85.000.820.760.95+0.35+74.47%333,41926.86%
SCHW221216C000860002022-11-30 3:17PM EST86.000.550.520.69+0.21+61.76%49226.91%
SCHW221216C000870002022-11-30 3:16PM EST87.000.360.330.44+0.16+80.00%33225.88%
SCHW221216C000875002022-11-30 3:35PM EST87.500.300.260.39-0.06-16.67%261,14626.51%
SCHW221216C000890002022-11-29 2:29PM EST89.000.100.110.190.00-21325.68%
SCHW221216C000900002022-11-29 2:40PM EST90.000.040.020.160.00-674727.34%
SCHW221216C000925002022-11-28 1:41PM EST92.500.020.000.050.00-1015,55327.15%
SCHW221216C000950002022-11-11 2:53PM EST95.000.090.000.090.00-36335.55%
SCHW221216C001000002022-10-28 2:40PM EST100.000.180.000.040.00-28440.63%
SCHW221216C001050002022-11-01 12:45PM EST105.000.070.000.180.00-3355.27%
SCHW221216C001100002022-10-04 10:56AM EST110.000.040.000.060.00-601055.08%
SCHW221216C001150002022-09-08 12:14PM EST115.000.030.000.090.00--4965.63%
SCHW221216C001200002022-06-06 8:42AM EST120.000.160.000.180.00-1279.69%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW221216P000325002022-10-18 2:30PM EST32.500.030.000.070.00-6080171.09%
SCHW221216P000350002022-10-27 10:01AM EST35.000.020.000.070.00-400157.81%
SCHW221216P000375002022-10-20 12:43PM EST37.500.110.000.160.00-2165162.11%
SCHW221216P000400002022-11-11 9:30AM EST40.000.010.000.170.00-2139151.17%
SCHW221216P000425002022-11-08 11:28AM EST42.500.030.000.170.00-44114139.45%
SCHW221216P000450002022-11-08 11:28AM EST45.000.030.000.170.00-1001,630128.52%
SCHW221216P000475002022-11-10 1:39PM EST47.500.030.000.150.00-21,107116.02%
SCHW221216P000500002022-11-07 11:43AM EST50.000.010.000.160.00-1727107.42%
SCHW221216P000525002022-11-23 2:45PM EST52.500.010.000.160.00-17798.05%
SCHW221216P000550002022-11-28 9:30AM EST55.000.010.000.140.00-679387.11%
SCHW221216P000575002022-11-15 11:22AM EST57.500.090.000.070.00-166271.88%
SCHW221216P000600002022-11-28 9:30AM EST60.000.040.000.020.00-64,12955.47%
SCHW221216P000625002022-11-29 3:06PM EST62.500.040.000.110.00-373760.35%
SCHW221216P000650002022-11-28 3:06PM EST65.000.060.000.090.00-73,74951.37%
SCHW221216P000675002022-11-30 10:40AM EST67.500.090.050.06+0.04+80.00%251,77946.09%
SCHW221216P000700002022-11-30 3:25PM EST70.000.080.020.11-0.08-50.00%321,16443.16%
SCHW221216P000710002022-11-30 3:25PM EST71.000.090.040.14-0.04-30.77%1241.99%
SCHW221216P000720002022-11-29 11:33AM EST72.000.250.060.150.00-1439.45%
SCHW221216P000725002022-11-30 3:00PM EST72.500.120.070.16-0.23-65.71%2979938.28%
SCHW221216P000730002022-11-28 1:58PM EST73.000.280.100.16-0.06-17.65%61636.72%
SCHW221216P000740002022-11-30 10:14AM EST74.000.460.130.19+0.03+6.98%224634.77%
SCHW221216P000750002022-11-30 3:17PM EST75.000.260.180.25-0.35-57.38%1,2052,01433.69%
SCHW221216P000760002022-11-29 3:31PM EST76.000.700.230.320.00-48847932.32%
SCHW221216P000770002022-11-30 11:52AM EST77.000.850.340.43-0.11-11.46%14931.45%
SCHW221216P000775002022-11-29 3:49PM EST77.501.020.400.520.00-101,05831.49%
SCHW221216P000780002022-11-30 9:59AM EST78.001.280.450.56+0.12+10.34%25930.27%
SCHW221216P000790002022-11-30 3:19PM EST79.000.730.600.76-0.80-52.29%35329.71%
SCHW221216P000800002022-11-30 3:06PM EST80.001.090.860.97-0.72-39.78%117,09228.42%
SCHW221216P000810002022-11-30 3:19PM EST81.001.301.111.29-1.11-46.06%452527.91%
SCHW221216P000820002022-11-30 1:38PM EST82.002.391.481.64-0.37-13.41%1520826.81%
SCHW221216P000825002022-11-28 3:35PM EST82.503.501.691.900.00-337927.03%
SCHW221216P000830002022-11-28 1:44PM EST83.003.451.882.160.00-102826.95%
SCHW221216P000840002022-11-28 3:59PM EST84.004.702.412.730.00-353526.69%
SCHW221216P000850002022-11-09 2:49PM EST85.007.403.053.400.00-79226.71%
SCHW221216P000875002022-10-14 8:55AM EST87.5014.359.109.500.00-101989.26%
SCHW221216P000900002022-09-06 8:47AM EST90.0019.6513.5514.400.00-41132.42%
SCHW221216P000925002022-11-29 2:04PM EST92.5011.859.6510.450.00-3744.68%