Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,54+2,15 (+2,67%)
Börsenschluss: 04:00PM EST
82,54 0,00 (0,00%)
Nachbörse: 04:22PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230317C000450002022-10-11 9:09AM EST45.0027.700.000.000.00--270.00%
SCHW230317C000525002022-10-28 2:28PM EST52.5029.3529.6030.200.00-23311343.16%
SCHW230317C000550002022-09-16 1:54PM EST55.0019.4016.6517.150.00--300.00%
SCHW230317C000575002022-10-17 1:00PM EST57.5012.7321.1521.500.00-1251000.00%
SCHW230317C000600002022-11-04 8:46AM EST60.0021.0523.2524.100.00-56950.07%
SCHW230317C000625002022-11-15 12:17PM EST62.5018.2020.9521.500.00-46349.00%
SCHW230317C000650002022-11-28 9:58AM EST65.0017.5018.6519.450.00-166048.47%
SCHW230317C000675002022-11-10 10:48AM EST67.5012.8516.4517.000.00-6743.73%
SCHW230317C000700002022-11-30 3:22PM EST70.0014.6514.4515.00+1.65+12.69%119442.59%
SCHW230317C000725002022-11-29 9:56AM EST72.5011.0012.4013.050.00-132041.14%
SCHW230317C000750002022-11-28 12:00PM EST75.009.6710.5011.100.00-11,97239.06%
SCHW230317C000775002022-11-30 9:59AM EST77.507.308.859.10-0.67-8.41%590536.11%
SCHW230317C000800002022-11-30 3:56PM EST80.007.217.207.40+0.90+14.26%3087434.33%
SCHW230317C000825002022-11-28 2:08PM EST82.504.655.705.900.00-288132.87%
SCHW230317C000850002022-11-29 9:34AM EST85.003.804.454.650.00-385931.92%
SCHW230317C000875002022-11-29 11:15AM EST87.502.783.303.550.00-1012330.87%
SCHW230317C000900002022-11-30 3:19PM EST90.002.512.422.62+0.18+7.73%51,08229.82%
SCHW230317C000950002022-11-29 11:07AM EST95.001.051.181.400.00-175528.82%
SCHW230317C001000002022-11-30 3:20PM EST100.000.600.560.70-0.07-10.45%722828.17%
SCHW230317C001050002022-11-25 10:14AM EST105.000.250.250.350.00-11528.08%
SCHW230317C001100002022-11-16 2:05PM EST110.000.170.030.210.00-2229.15%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230317P000325002022-11-01 12:46PM EST32.500.160.000.150.00-21274.41%
SCHW230317P000350002022-11-01 12:46PM EST35.000.210.000.170.00-2170.12%
SCHW230317P000375002022-11-01 12:47PM EST37.500.230.000.200.00-2166.21%
SCHW230317P000400002022-11-03 9:57AM EST40.000.230.000.240.00-1762.89%
SCHW230317P000425002022-11-03 12:58PM EST42.500.270.020.290.00-2160.45%
SCHW230317P000450002022-11-03 1:43PM EST45.000.390.010.220.00-1653.22%
SCHW230317P000475002022-11-28 3:08PM EST47.500.150.060.270.00-198451.76%
SCHW230317P000500002022-11-15 1:37PM EST50.000.460.150.360.00-31,64451.27%
SCHW230317P000525002022-11-30 11:17AM EST52.500.310.150.39+0.02+6.90%258550.98%
SCHW230317P000550002022-11-29 2:52PM EST55.000.370.200.530.00-1820649.76%
SCHW230317P000575002022-10-31 10:58AM EST57.501.080.440.550.00-125945.63%
SCHW230317P000600002022-11-30 12:36PM EST60.000.660.420.54+0.01+1.54%61,59841.07%
SCHW230317P000625002022-11-29 2:47PM EST62.500.880.590.740.00-63,22039.97%
SCHW230317P000650002022-11-30 1:30PM EST65.001.100.790.91+0.05+4.76%9082937.79%
SCHW230317P000675002022-11-30 2:42PM EST67.501.181.031.20-1.04-46.85%464436.50%
SCHW230317P000700002022-11-29 1:30PM EST70.001.901.361.540.00-11,12134.97%
SCHW230317P000725002022-11-28 2:16PM EST72.502.461.772.010.00-11,98533.81%
SCHW230317P000750002022-11-28 10:27AM EST75.003.012.332.49+0.11+3.79%14,67031.96%
SCHW230317P000775002022-11-28 10:26AM EST77.503.753.003.200.00-182430.84%
SCHW230317P000800002022-11-30 3:21PM EST80.004.053.854.00-0.90-18.18%20630229.36%
SCHW230317P000825002022-11-15 10:25AM EST82.505.604.805.050.00-318928.35%
SCHW230317P000850002022-11-23 11:17AM EST85.006.706.006.300.00-1520727.39%
SCHW230317P000900002022-10-28 11:44AM EST90.0012.459.7510.000.00-3029.33%
SCHW230317P000950002022-11-14 1:54PM EST95.0017.9812.6513.250.00-465023.66%