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
81,45 -1,09 (-1,32%)
Nachbörse: 05:02PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230616C000425002022-08-10 10:56AM EST42.5028.3630.5031.05+28.36--2200.00%
SCHW230616C000525002022-08-09 2:42PM EST52.5019.4721.8522.450.00-1003270.00%
SCHW230616C000550002022-08-09 12:45PM EST55.0017.5519.8520.350.00-40400.00%
SCHW230616C000600002022-08-09 12:53PM EST60.0014.0516.1516.600.00-20590.00%
SCHW230616C000650002022-07-25 12:29PM EST65.007.9512.7513.200.00--380.00%
SCHW230616C000675002022-08-09 12:53PM EST67.509.5511.2511.650.00-461080.00%
SCHW230616C000700002022-08-11 10:09AM EST70.009.909.8510.15+1.65+20.00%13290.00%
SCHW230616C000725002022-08-09 12:53PM EST72.507.108.558.900.00-574,5230.00%
SCHW230616C000750002022-08-11 12:42PM EST75.007.507.307.70+1.40+22.95%5002478.77%
SCHW230616C000775002022-08-10 11:34AM EST77.505.356.306.65+0.20+3.88%25915.19%
SCHW230616C000800002022-08-11 12:27PM EST80.005.505.305.65+1.30+30.95%34717.80%
SCHW230616C000850002022-08-10 11:35AM EST85.003.153.754.10+0.23+7.88%326521.24%
SCHW230616C000900002022-08-10 11:34AM EST90.002.142.552.85+0.15+7.54%32223.00%
SCHW230616C000950002022-08-10 11:36AM EST95.001.441.751.98+0.11+8.27%73024.39%
SCHW230616C001000002022-08-10 11:38AM EST100.000.941.161.37+0.02+2.17%-1325.49%
SCHW230616C001050002022-08-05 1:26PM EST105.000.670.730.940.00--4226.36%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230616P000325002022-08-11 10:54AM EST32.500.410.270.55-0.04-8.89%21071.39%
SCHW230616P000400002022-07-18 1:46PM EST40.001.610.750.930.00--866.21%
SCHW230616P000425002022-07-22 10:29AM EST42.501.700.931.130.00--3664.55%
SCHW230616P000450002022-08-02 9:35AM EST45.001.681.151.350.00-62562.92%
SCHW230616P000475002022-08-10 11:34AM EST47.501.691.411.59-0.18-9.63%521461.33%
SCHW230616P000500002022-08-11 12:57PM EST50.001.781.731.97-0.51-22.27%2010160.47%
SCHW230616P000525002022-08-11 12:57PM EST52.502.152.112.40-0.61-22.10%102659.63%
SCHW230616P000550002022-08-10 11:34AM EST55.002.962.512.77-0.24-7.50%438958.20%
SCHW230616P000575002022-08-10 11:34AM EST57.503.553.053.30-0.35-8.97%31,21357.58%
SCHW230616P000600002022-08-11 11:21AM EST60.003.703.603.85-0.90-19.57%22,29556.62%
SCHW230616P000625002022-08-10 11:35AM EST62.504.954.304.60-0.45-8.33%41,00956.36%
SCHW230616P000650002022-08-10 12:21PM EST65.005.705.105.40-0.65-10.24%271,45956.08%
SCHW230616P000675002022-08-10 11:35AM EST67.506.856.006.30-0.40-5.52%234355.91%
SCHW230616P000700002022-08-11 11:17AM EST70.007.207.057.35-1.40-16.28%1,5732,71156.08%
SCHW230616P000725002022-08-10 11:34AM EST72.509.258.158.45-0.10-1.07%262656.07%
SCHW230616P000750002022-08-11 12:42PM EST75.009.559.409.80-1.80-15.86%50075856.59%
SCHW230616P000775002022-08-08 9:47AM EST77.5012.5110.8011.150.00--10257.06%
SCHW230616P000850002022-07-29 10:08AM EST85.0017.6615.7016.100.00--259.81%