Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,44-0,19 (-0,29%)
Börsenschluss: 04:00PM EST
65,15 +0,71 (+1,10%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240315C000225002024-02-12 10:04AM EST22.5042.2540.2544.000.00-19223.44%
SCHW240315C000250002024-02-07 12:14PM EST25.0037.1637.7541.050.00-151324.51%
SCHW240315C000300002024-02-12 11:18AM EST30.0035.0032.5036.450.00-134131.25%
SCHW240315C000325002024-01-03 10:49AM EST32.5034.9528.6031.700.00-260.00%
SCHW240315C000350002024-02-16 11:12AM EST35.0029.5228.3031.150.00-128147.46%
SCHW240315C000375002024-01-19 11:58AM EST37.5025.2125.5028.600.00-55112.50%
SCHW240315C000400002024-02-07 3:55PM EST40.0022.4023.8525.000.00-3469138.09%
SCHW240315C000425002023-12-13 3:19PM EST42.5023.9122.6023.700.00-6192152.73%
SCHW240315C000450002024-02-21 12:57PM EST45.0018.7719.0520.100.00-265981.25%
SCHW240315C000475002024-02-22 10:03AM EST47.5017.7215.6018.150.00-2973121.19%
SCHW240315C000500002024-02-23 3:15PM EST50.0014.6514.0515.15-0.65-4.25%31,30262.60%
SCHW240315C000525002024-02-22 12:39PM EST52.5012.5011.7512.850.00-11,46263.28%
SCHW240315C000550002024-02-23 1:28PM EST55.009.929.1010.05-0.08-0.80%71,28760.74%
SCHW240315C000575002024-02-23 3:03PM EST57.507.296.407.40-0.11-1.49%52,18644.04%
SCHW240315C000580002024-02-22 9:48AM EST58.007.405.957.400.00-111154.74%
SCHW240315C000600002024-02-23 3:58PM EST60.005.084.955.05+0.08+1.60%372,18635.89%
SCHW240315C000610002024-02-23 2:08PM EST61.004.254.104.25-0.15-3.41%31534.94%
SCHW240315C000620002024-02-22 2:00PM EST62.003.763.303.400.00-24432.08%
SCHW240315C000625002024-02-23 3:03PM EST62.503.022.963.10-0.19-5.92%496,29732.62%
SCHW240315C000630002024-02-23 2:50PM EST63.002.612.622.67-0.36-12.12%634430.54%
SCHW240315C000640002024-02-23 3:55PM EST64.002.102.012.05-0.24-10.26%14155129.64%
SCHW240315C000650002024-02-23 3:58PM EST65.001.571.491.52-0.21-11.80%6519,72728.86%
SCHW240315C000660002024-02-23 3:47PM EST66.001.131.061.10-0.14-11.02%45928228.39%
SCHW240315C000670002024-02-23 2:47PM EST67.000.750.740.77-0.16-17.58%37117628.03%
SCHW240315C000675002024-02-23 3:18PM EST67.500.670.610.63-0.13-16.25%446,86727.74%
SCHW240315C000680002024-02-23 1:25PM EST68.000.610.500.52-0.02-3.17%3624927.69%
SCHW240315C000690002024-02-23 3:43PM EST69.000.350.340.35-0.11-23.91%714127.74%
SCHW240315C000700002024-02-23 2:37PM EST70.000.240.220.24-0.04-14.29%1107,30728.13%
SCHW240315C000710002024-02-23 10:58AM EST71.000.220.150.18+0.05+29.41%202129.20%
SCHW240315C000720002024-02-23 3:41PM EST72.000.110.100.120.00-2,0652229.49%
SCHW240315C000725002024-02-23 10:58AM EST72.500.130.080.10+0.04+44.44%1,8365,35229.69%
SCHW240315C000730002024-02-22 10:39AM EST73.000.090.060.090.00-2930.47%
SCHW240315C000740002024-02-23 11:49AM EST74.000.090.040.07+0.04+80.00%21731.64%
SCHW240315C000750002024-02-23 3:49PM EST75.000.050.030.050.00-369,39032.23%
SCHW240315C000775002024-02-21 11:38AM EST77.500.030.020.040.00-22,27436.72%
SCHW240315C000800002024-02-22 2:41PM EST80.000.010.000.160.00-185,94152.64%
SCHW240315C000825002024-02-16 1:32PM EST82.500.020.000.210.00-351054.30%
SCHW240315C000850002024-02-16 1:37PM EST85.000.040.000.050.00-225,02753.13%
SCHW240315C000900002024-01-23 3:23PM EST90.000.030.000.200.00-118068.75%
SCHW240315C000950002024-01-09 9:52AM EST95.000.110.000.180.00-210476.56%
SCHW240315C001000002023-10-19 8:53AM EST100.000.130.010.200.00-216886.91%
SCHW240315C001050002023-11-30 11:52AM EST105.000.070.000.320.00-196100.78%
SCHW240315C001100002023-10-09 9:43AM EST110.000.020.000.220.00-231102.73%
SCHW240315C001150002023-12-22 11:07AM EST115.000.050.000.170.00-10128105.86%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240315P000225002024-02-14 10:30AM EST22.500.010.000.020.00-202,206156.25%
SCHW240315P000250002024-02-07 9:58AM EST25.000.010.000.160.00-30848178.52%
SCHW240315P000275002024-02-22 11:04AM EST27.500.010.000.180.00-7112164.45%
SCHW240315P000300002024-02-16 12:38PM EST30.000.010.000.020.00-1958115.63%
SCHW240315P000325002024-02-22 11:30AM EST32.500.010.000.050.00-10284114.06%
SCHW240315P000350002024-02-22 3:23PM EST35.000.010.000.030.00-511,82196.88%
SCHW240315P000375002024-02-07 2:17PM EST37.500.060.000.100.00-2001,026100.39%
SCHW240315P000400002024-02-23 11:50AM EST40.000.010.010.02-0.02-66.67%1154,74077.34%
SCHW240315P000425002024-02-14 11:16AM EST42.500.050.000.100.00-372779.30%
SCHW240315P000450002024-02-23 12:34PM EST45.000.030.000.03-0.01-25.00%133,04359.38%
SCHW240315P000475002024-02-21 2:28PM EST47.500.040.020.240.00-563,28870.31%
SCHW240315P000500002024-02-23 3:07PM EST50.000.050.030.050.00-5765,94751.17%
SCHW240315P000520002024-02-20 3:42PM EST52.000.090.040.070.00--16246.88%
SCHW240315P000525002024-02-23 3:37PM EST52.500.050.050.06-0.01-16.67%1162,77443.95%
SCHW240315P000550002024-02-23 3:49PM EST55.000.090.080.10-0.01-10.00%1184,64038.67%
SCHW240315P000560002024-02-21 10:37AM EST56.000.200.100.120.00--5136.43%
SCHW240315P000570002024-02-22 1:53PM EST57.000.160.130.150.00-53134.38%
SCHW240315P000575002024-02-23 3:39PM EST57.500.160.150.17-0.02-11.11%8356,98733.40%
SCHW240315P000580002024-02-22 2:16PM EST58.000.200.170.200.00-2332.72%
SCHW240315P000590002024-02-22 3:31PM EST59.000.250.240.27-0.05-16.67%2033231.20%
SCHW240315P000600002024-02-23 3:49PM EST60.000.370.350.40-0.05-11.90%795,11230.57%
SCHW240315P000610002024-02-23 3:40PM EST61.000.530.520.54-0.05-8.62%1174729.10%
SCHW240315P000620002024-02-23 3:55PM EST62.000.720.730.76-0.04-5.26%427028.27%
SCHW240315P000625002024-02-23 3:56PM EST62.500.850.870.89-0.08-8.60%7969,77927.76%
SCHW240315P000630002024-02-23 3:27PM EST63.001.011.031.05-0.09-8.18%60230327.44%
SCHW240315P000640002024-02-23 3:33PM EST64.001.381.411.43-0.04-2.82%66143726.71%
SCHW240315P000650002024-02-23 2:55PM EST65.001.951.891.91+0.04+2.09%9186,61526.07%
SCHW240315P000660002024-02-23 2:59PM EST66.002.502.462.50-0.06-2.34%35825.66%
SCHW240315P000670002024-02-23 1:10PM EST67.003.053.103.200.00-171025.54%
SCHW240315P000675002024-02-22 3:30PM EST67.503.453.453.600.00-101,48325.90%
SCHW240315P000700002024-02-22 11:42AM EST70.005.455.606.200.00-468638.82%
SCHW240315P000725002024-02-21 2:42PM EST72.508.757.008.850.00-10015352.10%
SCHW240315P000750002024-02-16 9:41AM EST75.0010.6310.1511.250.00-2058.40%
SCHW240315P000775002024-01-29 2:15PM EST77.5014.1012.0014.400.00-1183.01%
SCHW240315P000800002024-01-18 3:17PM EST80.0017.4014.5516.300.00-5375.64%
SCHW240315P000825002023-03-08 10:31AM EST82.5010.9532.7033.850.00--1339.89%
SCHW240315P000850002023-03-10 9:36AM EST85.0026.8035.3036.350.00--1350.17%
SCHW240315P000900002023-12-05 1:47PM EST90.0027.7022.1522.600.00-100.00%
SCHW240315P001050002023-10-27 2:12PM EST105.0055.0047.5548.950.00-10286.79%
SCHW240315P001150002023-03-30 10:48AM EST115.0062.4062.1563.350.00--0386.40%