Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,68+1,29 (+1,60%)
Ab 02:48PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230120C000200002022-10-24 10:37AM EST20.0050.4061.0062.150.00-50211.33%
SCHW230120C000230002022-08-08 9:28AM EST23.0046.0047.1047.850.00-330.00%
SCHW230120C000250002021-12-27 2:16PM EST25.0060.5562.5067.500.00-10431.15%
SCHW230120C000280002022-03-25 9:45AM EST28.0063.2542.1542.950.00-5100.00%
SCHW230120C000300002022-11-01 1:56PM EST30.0049.9051.7052.250.00-103141.21%
SCHW230120C000330002021-11-10 6:54AM EST33.0043.8747.0548.950.00-191226126.95%
SCHW230120C000350002022-10-21 1:33PM EST35.0035.2244.3545.650.00-21140.00%
SCHW230120C000370002022-11-08 11:57AM EST37.0043.2944.7545.400.00-1525120.12%
SCHW230120C000400002022-11-09 10:08AM EST40.0039.6641.7042.300.00-23327105.47%
SCHW230120C000420002022-11-04 1:19PM EST42.0037.6239.8040.400.00-1777104.20%
SCHW230120C000450002022-11-17 2:06PM EST45.0033.2036.8037.350.00-167493.60%
SCHW230120C000470002022-11-08 11:05AM EST47.0033.0534.8535.400.00-141989.80%
SCHW230120C000500002022-11-25 12:28PM EST50.0031.9431.8532.350.00-276880.18%
SCHW230120C000525002022-07-18 2:11PM EST52.5012.0824.1524.650.00-360.00%
SCHW230120C000550002022-11-29 1:08PM EST55.0025.8826.9527.500.00-128070.90%
SCHW230120C000575002022-08-24 10:38AM EST57.5018.1514.9015.250.00-1161360.00%
SCHW230120C000600002022-11-30 9:35AM EST60.0020.8022.1522.55-1.38-6.22%141561.08%
SCHW230120C000625002022-11-28 3:15PM EST62.5018.2019.7520.000.00-111655.23%
SCHW230120C000650002022-11-16 3:02PM EST65.0014.5917.4017.650.00-143251.78%
SCHW230120C000675002022-11-16 11:25AM EST67.5015.6714.9515.350.00-21,08150.49%
SCHW230120C000700002022-11-30 1:43PM EST70.0012.8512.8013.00+1.15+9.83%352,95645.75%
SCHW230120C000725002022-11-30 12:32PM EST72.509.7310.6010.80+0.13+1.35%51,85042.36%
SCHW230120C000750002022-11-30 1:44PM EST75.008.188.558.75+0.78+10.54%181,85639.67%
SCHW230120C000775002022-11-30 12:32PM EST77.505.976.656.800.00-53,29236.76%
SCHW230120C000800002022-11-30 2:02PM EST80.004.955.005.10+0.64+14.85%693,78834.60%
SCHW230120C000825002022-11-30 2:11PM EST82.503.603.553.65+0.70+24.14%262,73732.78%
SCHW230120C000850002022-11-30 1:38PM EST85.002.252.382.45+0.36+19.05%352,23531.01%
SCHW230120C000875002022-11-30 2:14PM EST87.501.481.521.58+0.30+25.42%415,69829.88%
SCHW230120C000900002022-11-30 2:00PM EST90.000.900.900.95+0.19+26.76%403,55028.83%
SCHW230120C000925002022-11-30 10:40AM EST92.500.410.500.57-0.22-34.92%1196428.47%
SCHW230120C000950002022-11-29 1:20PM EST95.000.250.280.340.00-11,00728.42%
SCHW230120C000975002022-11-23 1:46PM EST97.500.200.150.210.00-210528.81%
SCHW230120C001000002022-11-28 3:05PM EST100.000.050.040.150.00-11,47829.98%
SCHW230120C001050002022-11-23 10:06AM EST105.000.050.020.150.00-283435.65%
SCHW230120C001100002022-11-14 10:31AM EST110.000.020.000.190.00-9047542.58%
SCHW230120C001150002022-11-29 9:47AM EST115.000.010.000.170.00-1064346.78%
SCHW230120C001200002022-11-01 12:43PM EST120.000.110.000.120.00-286148.73%
SCHW230120C001250002022-10-31 12:48PM EST125.000.050.000.160.00-4030750.00%
SCHW230120C001300002022-11-29 9:48AM EST130.000.030.000.150.00-2213553.52%
SCHW230120C001350002022-08-30 2:26PM EST135.000.030.010.110.00-2007955.47%
SCHW230120C001400002022-08-30 2:28PM EST140.000.020.000.100.00-2002257.62%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230120P000200002022-10-05 9:00AM EST20.000.020.000.120.00-651,046154.69%
SCHW230120P000230002022-08-04 8:30AM EST23.000.190.000.090.00-759135.16%
SCHW230120P000250002022-10-20 12:13PM EST25.000.020.000.100.00-60192128.13%
SCHW230120P000280002022-10-20 12:46PM EST28.000.050.000.150.00-245122.27%
SCHW230120P000300002022-10-24 10:43AM EST30.000.060.000.150.00-2183114.84%
SCHW230120P000330002022-10-24 10:43AM EST33.000.150.000.090.00-24598.44%
SCHW230120P000350002022-11-28 2:09PM EST35.000.020.000.150.00-506398.44%
SCHW230120P000370002022-11-04 1:01PM EST37.000.040.000.150.00-2001392.19%
SCHW230120P000400002022-11-18 1:04PM EST40.000.050.000.150.00-127483.98%
SCHW230120P000420002022-11-01 12:48PM EST42.000.120.000.160.00-284379.30%
SCHW230120P000450002022-10-28 2:33PM EST45.000.180.000.170.00-784672.46%
SCHW230120P000470002022-11-01 12:49PM EST47.000.040.000.180.00-155068.16%
SCHW230120P000500002022-11-18 2:01PM EST50.000.050.000.170.00-191,51460.74%
SCHW230120P000525002022-11-25 9:30AM EST52.500.070.000.300.00-12649160.55%
SCHW230120P000550002022-11-15 11:01AM EST55.000.260.020.170.00-101,56351.07%
SCHW230120P000575002022-10-27 12:25PM EST57.500.850.050.140.00-1049.02%
SCHW230120P000600002022-11-29 1:30PM EST60.000.240.100.290.00-67,19550.29%
SCHW230120P000625002022-11-30 12:20PM EST62.500.320.150.40+0.02+6.67%112,24148.05%
SCHW230120P000650002022-11-28 12:02PM EST65.000.370.250.350.00-116,30441.02%
SCHW230120P000675002022-11-30 1:38PM EST67.500.550.430.48-0.08-12.70%232,53538.53%
SCHW230120P000700002022-11-30 1:23PM EST70.000.870.650.67+0.02+2.35%54,92736.23%
SCHW230120P000725002022-11-30 2:32PM EST72.500.960.940.98-0.32-25.00%133,16134.52%
SCHW230120P000750002022-11-30 1:55PM EST75.001.531.351.41-0.27-15.00%94,18532.81%
SCHW230120P000775002022-11-30 2:19PM EST77.501.971.951.99-0.55-21.83%41,50730.98%
SCHW230120P000800002022-11-30 2:23PM EST80.002.742.722.79-0.69-20.12%104,00029.31%
SCHW230120P000825002022-11-28 12:40PM EST82.504.353.703.850.00-31,30427.70%
SCHW230120P000850002022-11-29 9:32AM EST85.005.955.005.200.00-21,25926.10%
SCHW230120P000875002022-11-10 11:35AM EST87.5010.856.656.850.00-27037724.41%
SCHW230120P000900002022-11-22 9:35AM EST90.009.309.109.40-7.92-45.99%192730.25%
SCHW230120P000925002022-11-22 9:40AM EST92.5011.3011.3011.60-13.25-53.97%181431.37%
SCHW230120P000950002022-09-19 12:11PM EST95.0021.7026.3526.750.00-2486146.12%
SCHW230120P000975002022-05-11 9:06AM EST97.5032.4534.8036.050.00-1409203.91%
SCHW230120P001000002022-08-22 10:41AM EST100.0027.3425.4525.900.00-1107108.86%
SCHW230120P001050002022-11-22 2:51PM EST105.0023.4523.5023.90-0.70-2.90%5313646.92%
SCHW230120P001100002022-11-22 2:51PM EST110.0028.4528.5528.90-19.65-40.85%532453.17%
SCHW230120P001150002022-02-10 11:37AM EST115.0024.6536.5037.450.00--0100.64%
SCHW230120P001200002022-02-10 12:04PM EST120.0028.8540.6041.200.00-41195.41%
SCHW230120P001250002022-03-21 2:15PM EST125.0037.4548.2549.150.00--3131.84%
SCHW230120P001350002022-04-17 11:01PM EST135.0053.1368.6071.250.00--0241.99%