Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
26.945,67 -388,12 (-1,42%) Dow Jones 30
32.244,58 +382,60 (+1,20%) Bitcoin EUR
25.939,19 -394,12 (-1,50%) CMC Crypto 200
606,97 +7,30 (+1,22%) Nasdaq Compositive
11.675,54 +45,02 (+0,39%) S&P 500
3.951,57 +34,93 (+0,89%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119C00022500 | 2023-03-20 9:33AM EDT | 22.50 | 37.30 | 34.45 | 35.60 | +2.80 | +8.12% | 1 | 5 | 82.62% |
| SCHW240119C00025000 | 2023-03-17 9:41AM EDT | 25.00 | 32.70 | 32.40 | 33.35 | 0.00 | - | 10 | 19 | 79.64% |
| SCHW240119C00027500 | 2023-03-15 11:38AM EDT | 27.50 | 32.90 | 30.40 | 31.20 | +0.91 | +2.84% | 1 | 1 | 77.22% |
| SCHW240119C00030000 | 2023-03-20 3:13PM EDT | 30.00 | 28.75 | 28.35 | 29.10 | -0.75 | -2.54% | 26 | 665 | 74.39% |
| SCHW240119C00032500 | 2023-03-16 9:32AM EDT | 32.50 | 27.60 | 26.40 | 27.05 | 0.00 | - | 1 | 10 | 71.97% |
| SCHW240119C00035000 | 2023-03-20 3:13PM EDT | 35.00 | 24.65 | 24.40 | 24.95 | +1.00 | +4.23% | 22 | 1,173 | 68.80% |
| SCHW240119C00037500 | 2023-03-17 2:35PM EDT | 37.50 | 22.65 | 22.50 | 23.00 | 0.00 | - | 2 | 500 | 66.43% |
| SCHW240119C00040000 | 2023-03-20 1:11PM EDT | 40.00 | 22.20 | 20.50 | 21.00 | +2.20 | +11.00% | 5 | 526 | 63.22% |
| SCHW240119C00042500 | 2023-03-20 10:29AM EDT | 42.50 | 20.95 | 18.40 | 19.40 | +2.45 | +13.24% | 1 | 378 | 60.85% |
| SCHW240119C00045000 | 2023-03-20 3:59PM EDT | 45.00 | 17.30 | 17.05 | 17.60 | +0.96 | +5.88% | 85 | 989 | 59.88% |
| SCHW240119C00047500 | 2023-03-20 1:30PM EDT | 47.50 | 16.50 | 15.30 | 15.95 | +0.50 | +3.12% | 41 | 992 | 57.74% |
| SCHW240119C00050000 | 2023-03-20 3:43PM EDT | 50.00 | 14.00 | 13.95 | 14.35 | -0.65 | -4.44% | 203 | 1,848 | 56.52% |
| SCHW240119C00052500 | 2023-03-17 3:49PM EDT | 52.50 | 13.33 | 12.50 | 12.90 | 0.00 | - | 9 | 157 | 55.03% |
| SCHW240119C00055000 | 2023-03-20 3:58PM EDT | 55.00 | 11.30 | 11.00 | 11.50 | -0.70 | -5.83% | 121 | 1,423 | 53.17% |
| SCHW240119C00057500 | 2023-03-20 2:58PM EDT | 57.50 | 10.15 | 9.80 | 10.20 | -0.40 | -3.79% | 73 | 898 | 51.95% |
| SCHW240119C00060000 | 2023-03-20 3:49PM EDT | 60.00 | 8.80 | 8.70 | 9.20 | -0.50 | -5.38% | 806 | 2,237 | 51.33% |
| SCHW240119C00062500 | 2023-03-20 3:58PM EDT | 62.50 | 7.75 | 7.60 | 7.90 | -0.70 | -8.28% | 166 | 2,146 | 50.32% |
| SCHW240119C00065000 | 2023-03-20 3:57PM EDT | 65.00 | 6.80 | 6.65 | 6.90 | -0.48 | -6.59% | 413 | 5,473 | 49.16% |
| SCHW240119C00067500 | 2023-03-17 10:55AM EDT | 67.50 | 5.45 | 5.75 | 6.05 | 0.00 | - | 30 | 391 | 48.38% |
| SCHW240119C00070000 | 2023-03-20 3:50PM EDT | 70.00 | 5.10 | 5.10 | 5.30 | -0.42 | -7.61% | 69 | 1,322 | 47.72% |
| SCHW240119C00072500 | 2023-03-20 3:43PM EDT | 72.50 | 4.35 | 4.35 | 4.65 | -0.70 | -13.86% | 63 | 1,428 | 47.22% |
| SCHW240119C00075000 | 2023-03-20 3:59PM EDT | 75.00 | 3.80 | 3.75 | 4.05 | -0.30 | -7.32% | 678 | 5,347 | 46.66% |
| SCHW240119C00077500 | 2023-03-20 3:40PM EDT | 77.50 | 3.25 | 3.20 | 3.50 | -0.48 | -12.87% | 389 | 911 | 46.03% |
| SCHW240119C00080000 | 2023-03-20 3:49PM EDT | 80.00 | 2.81 | 2.81 | 2.95 | -0.59 | -17.35% | 1,036 | 5,203 | 45.06% |
| SCHW240119C00082500 | 2023-03-20 3:41PM EDT | 82.50 | 2.49 | 2.31 | 2.69 | -0.26 | -9.45% | 101 | 1,377 | 45.56% |
| SCHW240119C00085000 | 2023-03-20 3:51PM EDT | 85.00 | 1.96 | 2.02 | 2.35 | -0.25 | -11.31% | 251 | 2,309 | 45.31% |
| SCHW240119C00087500 | 2023-03-20 1:35PM EDT | 87.50 | 2.11 | 1.72 | 2.06 | +0.21 | +11.05% | 8 | 718 | 45.14% |
| SCHW240119C00090000 | 2023-03-20 10:29AM EDT | 90.00 | 1.96 | 1.57 | 1.82 | +0.09 | +4.81% | 59 | 1,435 | 45.12% |
| SCHW240119C00092500 | 2023-03-16 12:52PM EDT | 92.50 | 1.91 | 1.28 | 1.63 | 0.00 | - | 4 | 954 | 45.26% |
| SCHW240119C00095000 | 2023-03-20 10:58AM EDT | 95.00 | 1.42 | 1.17 | 1.43 | +0.20 | +16.39% | 10 | 1,530 | 45.13% |
| SCHW240119C00097500 | 2023-03-16 12:18PM EDT | 97.50 | 1.31 | 1.04 | 1.25 | 0.00 | - | 10 | 1,327 | 44.97% |
| SCHW240119C00100000 | 2023-03-20 1:36PM EDT | 100.00 | 1.04 | 0.91 | 1.14 | +0.06 | +6.12% | 7 | 1,705 | 45.31% |
| SCHW240119C00105000 | 2023-03-17 12:53PM EDT | 105.00 | 0.84 | 0.72 | 0.97 | 0.00 | - | 5 | 195 | 46.12% |
| SCHW240119C00110000 | 2023-03-20 11:02AM EDT | 110.00 | 0.75 | 0.55 | 0.79 | +0.05 | +7.14% | 52 | 1,148 | 46.39% |
| SCHW240119C00115000 | 2023-03-15 3:43PM EDT | 115.00 | 0.57 | 0.44 | 0.66 | -0.16 | -21.92% | 5 | 211 | 46.83% |
| SCHW240119C00120000 | 2023-03-20 10:11AM EDT | 120.00 | 0.48 | 0.35 | 0.60 | -0.12 | -20.00% | 7 | 353 | 47.95% |
| SCHW240119C00125000 | 2023-03-16 9:53AM EDT | 125.00 | 0.30 | 0.25 | 0.55 | -0.13 | -30.23% | 1 | 617 | 49.07% |
| SCHW240119C00130000 | 2023-03-15 10:24AM EDT | 130.00 | 0.32 | 0.15 | 0.53 | 0.00 | - | 1 | 16 | 50.51% |
| SCHW240119C00135000 | 2023-03-14 9:45AM EDT | 135.00 | 0.28 | 0.11 | 0.47 | 0.00 | - | 2 | 46 | 51.12% |
| SCHW240119C00140000 | 2023-03-20 3:43PM EDT | 140.00 | 0.19 | 0.18 | 0.30 | -0.01 | -5.00% | 22 | 347 | 49.02% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119P00022500 | 2023-03-20 3:24PM EDT | 22.50 | 1.05 | 1.05 | 1.09 | 0.00 | - | 92 | 233 | 76.42% |
| SCHW240119P00025000 | 2023-03-20 3:51PM EDT | 25.00 | 1.19 | 1.27 | 1.33 | -0.19 | -13.77% | 390 | 297 | 72.58% |
| SCHW240119P00027500 | 2023-03-20 2:56PM EDT | 27.50 | 1.60 | 1.52 | 1.75 | +0.05 | +3.23% | 8 | 69 | 70.09% |
| SCHW240119P00030000 | 2023-03-20 3:45PM EDT | 30.00 | 1.90 | 1.81 | 2.06 | -0.03 | -1.55% | 1,188 | 831 | 66.75% |
| SCHW240119P00032500 | 2023-03-20 2:56PM EDT | 32.50 | 2.22 | 2.17 | 2.42 | -0.01 | -0.45% | 10 | 981 | 63.87% |
| SCHW240119P00035000 | 2023-03-20 2:02PM EDT | 35.00 | 2.55 | 2.49 | 2.77 | -0.30 | -10.53% | 571 | 523 | 60.52% |
| SCHW240119P00037500 | 2023-03-20 3:23PM EDT | 37.50 | 3.15 | 3.00 | 3.25 | 0.00 | - | 33 | 3,359 | 58.35% |
| SCHW240119P00040000 | 2023-03-20 3:51PM EDT | 40.00 | 3.60 | 3.50 | 3.80 | 0.00 | - | 280 | 1,984 | 56.04% |
| SCHW240119P00042500 | 2023-03-20 1:53PM EDT | 42.50 | 4.05 | 4.10 | 4.40 | -0.33 | -7.53% | 102 | 846 | 53.93% |
| SCHW240119P00045000 | 2023-03-20 3:31PM EDT | 45.00 | 4.90 | 4.80 | 5.00 | -0.10 | -2.00% | 78 | 1,413 | 51.77% |
| SCHW240119P00047500 | 2023-03-20 3:33PM EDT | 47.50 | 5.71 | 5.55 | 5.90 | -0.11 | -1.89% | 57 | 736 | 50.29% |
| SCHW240119P00050000 | 2023-03-20 3:33PM EDT | 50.00 | 6.60 | 6.35 | 6.65 | 0.00 | - | 1,228 | 3,812 | 48.93% |
| SCHW240119P00052500 | 2023-03-20 3:52PM EDT | 52.50 | 7.52 | 7.30 | 8.05 | -0.08 | -1.05% | 13 | 2,953 | 49.60% |
| SCHW240119P00055000 | 2023-03-20 3:59PM EDT | 55.00 | 8.55 | 8.45 | 8.95 | +0.05 | +0.59% | 52 | 7,961 | 47.17% |
| SCHW240119P00057500 | 2023-03-20 12:00PM EDT | 57.50 | 9.15 | 9.65 | 9.95 | -1.15 | -11.17% | 8 | 1,722 | 44.85% |
| SCHW240119P00060000 | 2023-03-20 3:08PM EDT | 60.00 | 11.00 | 10.95 | 11.50 | -0.45 | -3.93% | 85 | 6,861 | 44.80% |
| SCHW240119P00062500 | 2023-03-20 12:37PM EDT | 62.50 | 12.11 | 12.30 | 12.60 | -0.39 | -3.12% | 4 | 4,265 | 42.08% |
| SCHW240119P00065000 | 2023-03-20 2:06PM EDT | 65.00 | 13.73 | 13.80 | 14.10 | -0.67 | -4.65% | 77 | 5,363 | 40.85% |
| SCHW240119P00067500 | 2023-03-16 3:34PM EDT | 67.50 | 14.12 | 15.45 | 15.60 | 0.00 | - | 11 | 2,724 | 39.10% |
| SCHW240119P00070000 | 2023-03-20 3:12PM EDT | 70.00 | 17.35 | 17.15 | 17.70 | -0.10 | -0.57% | 300 | 3,854 | 40.02% |
| SCHW240119P00072500 | 2023-03-20 3:12PM EDT | 72.50 | 19.19 | 18.95 | 19.60 | +0.97 | +5.32% | 101 | 3,517 | 39.48% |
| SCHW240119P00075000 | 2023-03-17 2:04PM EDT | 75.00 | 21.25 | 20.85 | 21.50 | 0.00 | - | 2 | 7,176 | 38.50% |
| SCHW240119P00077500 | 2023-03-13 1:44PM EDT | 77.50 | 25.90 | 22.90 | 23.50 | 0.00 | - | 70 | 3,321 | 37.67% |
| SCHW240119P00080000 | 2023-03-17 9:30AM EDT | 80.00 | 24.78 | 24.90 | 25.60 | 0.00 | - | 20 | 1,789 | 37.04% |
| SCHW240119P00082500 | 2023-03-20 12:14PM EDT | 82.50 | 26.60 | 27.10 | 27.80 | -0.65 | -2.39% | 5 | 570 | 36.72% |
| SCHW240119P00085000 | 2023-03-17 9:45AM EDT | 85.00 | 29.55 | 29.30 | 30.25 | 0.00 | - | 2 | 956 | 38.12% |
| SCHW240119P00087500 | 2023-03-14 12:15PM EDT | 87.50 | 30.85 | 31.50 | 32.25 | 0.00 | - | 2 | 2,528 | 35.28% |
| SCHW240119P00090000 | 2023-03-17 12:13PM EDT | 90.00 | 35.50 | 33.75 | 34.75 | 0.00 | - | 2 | 277 | 36.82% |
| SCHW240119P00092500 | 2023-02-08 4:20PM EDT | 92.50 | 14.20 | 33.20 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| SCHW240119P00095000 | 2023-03-14 12:19PM EDT | 95.00 | 37.70 | 38.65 | 39.75 | 0.00 | - | 4 | 90 | 39.75% |
| SCHW240119P00097500 | 2022-08-18 10:55AM EDT | 97.50 | 24.05 | 26.30 | 27.60 | 0.00 | - | 62 | 18 | 0.00% |
| SCHW240119P00100000 | 2023-03-20 11:49AM EDT | 100.00 | 42.00 | 43.65 | 44.50 | -2.90 | -6.46% | 1 | 67 | 39.40% |
| SCHW240119P00105000 | 2023-02-02 1:59PM EDT | 105.00 | 28.30 | 27.15 | 28.00 | 0.00 | - | 3 | 5 | 0.00% |
| SCHW240119P00110000 | 2023-01-23 1:25PM EDT | 110.00 | 32.80 | 29.65 | 30.45 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240119P00120000 | 2023-01-12 12:43PM EDT | 120.00 | 36.55 | 38.85 | 40.25 | 0.00 | - | - | 0 | 0.00% |
| SCHW240119P00130000 | 2023-01-10 3:18PM EDT | 130.00 | 44.45 | 49.75 | 50.80 | 0.00 | - | - | 0 | 0.00% |
