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
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240119C000325002022-08-01 2:14PM EST32.5037.8040.1040.850.00--40.00%
SCHW240119C000350002022-08-05 9:21AM EST35.0036.6037.9538.650.00-20860.00%
SCHW240119C000400002022-07-29 2:11PM EST40.0031.8033.6534.350.00-54930.00%
SCHW240119C000450002022-01-04 2:23PM EST45.0046.2844.1047.600.00-26064687.33%
SCHW240119C000475002022-08-10 2:40PM EST47.5026.2027.5528.05+0.50+1.95%-7750.00%
SCHW240119C000500002022-08-11 8:37AM EST50.0025.3025.6026.05+2.01+8.63%31,5080.00%
SCHW240119C000550002022-08-10 11:17AM EST55.0020.0421.8522.40+0.44+2.24%1081,3940.00%
SCHW240119C000575002022-08-10 2:43PM EST57.5018.7420.1520.60+18.74--150.00%
SCHW240119C000600002022-08-11 11:55AM EST60.0018.7518.5018.95+3.88+26.09%84740.00%
SCHW240119C000625002022-07-19 10:49AM EST62.5011.0516.8517.300.00--1,7840.00%
SCHW240119C000650002022-08-08 11:11AM EST65.0013.3015.3515.800.00-12,0370.00%
SCHW240119C000675002022-08-09 2:09PM EST67.5012.0713.9014.450.00-1290.00%
SCHW240119C000700002022-08-11 12:04PM EST70.0012.9212.5513.00+1.87+16.92%224311.98%
SCHW240119C000725002022-08-10 9:40AM EST72.5010.1011.3011.80-0.33-3.16%1535316.21%
SCHW240119C000750002022-08-11 10:42AM EST75.0010.4010.1010.60+1.84+21.50%591118.21%
SCHW240119C000775002022-08-11 8:59AM EST77.509.209.059.45+1.35+17.20%49719.47%
SCHW240119C000800002022-08-10 9:09AM EST80.007.308.208.50+0.45+6.57%781,14520.71%
SCHW240119C000825002022-08-10 9:09AM EST82.506.457.257.55+1.65+34.38%3422321.46%
SCHW240119C000850002022-08-10 9:09AM EST85.005.706.356.70+0.35+6.54%4428322.10%
SCHW240119C000900002022-08-04 11:12AM EST90.004.345.005.300.00-230223.24%
SCHW240119C000925002022-07-25 2:40PM EST92.502.474.354.650.00--21923.53%
SCHW240119C000950002022-08-11 8:33AM EST95.003.703.804.15+1.40+60.87%321924.03%
SCHW240119C000975002022-07-19 8:40AM EST97.501.683.353.650.00--2324.30%
SCHW240119C001000002022-08-10 12:21PM EST100.002.652.893.25+0.25+10.42%512524.70%
SCHW240119C001050002022-08-11 11:45AM EST105.002.322.222.44+1.02+78.46%1424.87%
SCHW240119C001100002022-07-29 12:04PM EST110.001.531.661.870.00-214125.22%
SCHW240119C001150002022-01-04 9:55AM EST115.005.205.607.400.00-11347.21%
SCHW240119C001200002022-07-28 1:17PM EST120.000.700.851.270.00-1527126.82%
SCHW240119C001250002022-07-29 8:45AM EST125.000.600.641.050.00-136327.48%
SCHW240119C001400002022-08-08 8:32AM EST140.000.600.200.600.00--2029.05%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240119P000325002022-08-10 8:46AM EST32.500.820.601.06+0.82--356.98%
SCHW240119P000350002022-08-11 12:18PM EST35.000.960.881.16-0.69-41.82%15155.54%
SCHW240119P000375002022-08-10 8:35AM EST37.501.301.101.37-0.63-32.64%-254.13%
SCHW240119P000400002022-08-11 11:49AM EST40.001.501.351.63-0.10-6.25%14252.89%
SCHW240119P000450002021-11-12 10:49AM EST45.002.200.034.100.00-5550.29%
SCHW240119P000475002022-08-02 11:18AM EST47.503.002.322.550.00-83250.05%
SCHW240119P000500002022-07-14 2:58PM EST50.005.112.782.980.00-31,04949.10%
SCHW240119P000525002022-08-03 9:05AM EST52.503.983.253.500.00-1148.41%
SCHW240119P000550002022-08-10 12:21PM EST55.004.303.854.10-0.25-5.49%14,69547.88%
SCHW240119P000575002022-07-13 12:33PM EST57.507.604.454.700.00--1947.08%
SCHW240119P000600002022-08-10 2:36PM EST60.005.755.155.45-0.30-4.96%25,88646.70%
SCHW240119P000625002022-08-10 12:19PM EST62.506.705.906.30-0.21-3.04%12,21046.47%
SCHW240119P000650002022-08-04 1:54PM EST65.008.096.807.200.00-351,79146.17%
SCHW240119P000675002022-08-11 12:15PM EST67.507.957.758.10-1.00-11.17%1094345.64%
SCHW240119P000700002022-08-10 2:48PM EST70.009.758.859.25-0.66-6.34%149345.74%
SCHW240119P000725002022-08-10 2:45PM EST72.5010.9510.0510.40-0.20-1.79%3053045.61%
SCHW240119P000750002022-08-01 9:15AM EST75.0013.1511.3511.750.00-256345.88%
SCHW240119P000800002022-08-10 2:36PM EST80.0015.1614.0514.55-1.00-6.19%155246.09%
SCHW240119P000825002021-11-30 10:35AM EST82.5015.5010.9514.950.00--2042.98%
SCHW240119P001000002022-01-04 3:58PM EST100.0020.7020.0022.700.00-101231.15%
SCHW240119P001100002021-12-03 10:17AM EST110.0035.0028.0532.950.00-2038.37%