Deutsche Märkte schließen in 7 Stunden 39 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
75,19-0,04 (-0,05%)
Börsenschluss: 04:00PM EDT
75,00 -0,19 (-0,25%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240621C000225002023-09-11 3:51PM EDT22.5037.7529.6530.350.00-3150.00%
SCHW240621C000250002024-03-11 11:17AM EDT25.0042.3545.1047.950.00-51350.00%
SCHW240621C000275002023-11-07 3:08PM EDT27.5028.2535.5537.200.00-31470.00%
SCHW240621C000300002024-03-27 3:49PM EDT30.0042.020.000.000.00-200.00%
SCHW240621C000325002024-01-05 11:30AM EDT32.5035.7729.0032.750.00-1580.00%
SCHW240621C000350002024-04-18 10:57AM EDT35.0038.310.000.000.00-100.00%
SCHW240621C000375002023-11-27 2:19PM EDT37.5019.8532.1533.250.00-81800.00%
SCHW240621C000400002024-03-25 9:45AM EDT40.0032.360.000.000.00-16180.00%
SCHW240621C000425002024-01-31 10:42AM EDT42.5022.200.000.000.00-11270.00%
SCHW240621C000450002024-03-25 9:30AM EDT45.0026.800.000.000.00-24040.00%
SCHW240621C000475002024-04-23 11:34AM EDT47.5027.780.000.000.00-300.00%
SCHW240621C000500002024-04-23 10:58AM EDT50.0025.000.000.000.00-500.00%
SCHW240621C000525002024-04-18 10:45AM EDT52.5021.400.000.000.00-200.00%
SCHW240621C000550002024-04-24 10:16AM EDT55.0020.500.000.000.00-1000.00%
SCHW240621C000575002024-04-18 2:50PM EDT57.5015.980.000.000.00-400.00%
SCHW240621C000600002024-04-24 10:38AM EDT60.0016.000.000.000.00-300.00%
SCHW240621C000625002024-04-24 9:57AM EDT62.5013.250.000.000.00-200.00%
SCHW240621C000650002024-04-24 3:51PM EDT65.0010.870.000.000.00-1500.00%
SCHW240621C000675002024-04-24 1:21PM EDT67.508.770.000.000.00-600.00%
SCHW240621C000700002024-04-24 3:27PM EDT70.006.530.000.000.00-4200.00%
SCHW240621C000725002024-04-24 3:59PM EDT72.504.650.000.000.00-31900.00%
SCHW240621C000750002024-04-24 3:58PM EDT75.003.120.000.000.00-17200.00%
SCHW240621C000775002024-04-24 3:59PM EDT77.501.950.000.000.00-11601.56%
SCHW240621C000800002024-04-24 1:13PM EDT80.001.170.000.000.00-10203.13%
SCHW240621C000825002024-04-24 2:15PM EDT82.500.590.000.000.00-15906.25%
SCHW240621C000850002024-04-24 2:05PM EDT85.000.330.000.000.00-6106.25%
SCHW240621C000875002024-04-22 10:12AM EDT87.500.160.000.000.00-206.25%
SCHW240621C000900002024-04-23 1:09PM EDT90.000.100.000.000.00-2012.50%
SCHW240621C000950002024-04-23 1:17PM EDT95.000.040.000.000.00-2012.50%
SCHW240621C001000002024-04-15 12:42PM EDT100.000.030.000.000.00-20012.50%
SCHW240621C001050002024-01-16 11:50AM EDT105.000.120.060.080.00-211039.16%
SCHW240621C001100002024-03-18 11:08AM EDT110.000.020.001.270.00-2128162.82%
SCHW240621C001150002024-02-20 2:40PM EDT115.000.030.000.390.00-4023554.59%
SCHW240621C001200002024-03-18 11:07AM EDT120.000.020.000.100.00-120253.42%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240621P000225002024-04-22 9:30AM EDT22.500.010.000.000.00-100050.00%
SCHW240621P000250002024-04-19 10:49AM EDT25.000.010.000.000.00-1050.00%
SCHW240621P000275002024-04-12 10:01AM EDT27.500.020.000.000.00-1050.00%
SCHW240621P000300002024-03-27 3:54PM EDT30.000.020.000.000.00-5050.00%
SCHW240621P000325002024-02-22 3:25PM EDT32.500.100.000.150.00-2522793.36%
SCHW240621P000350002024-04-19 12:12PM EDT35.000.030.000.000.00-1050.00%
SCHW240621P000375002024-04-10 1:25PM EDT37.500.040.000.000.00-7050.00%
SCHW240621P000400002024-04-22 1:34PM EDT40.000.030.000.000.00-10025.00%
SCHW240621P000425002024-04-23 9:30AM EDT42.500.030.000.000.00-32025.00%
SCHW240621P000450002024-04-22 3:51PM EDT45.000.050.000.000.00-13025.00%
SCHW240621P000475002024-04-22 3:05PM EDT47.500.030.000.000.00-9025.00%
SCHW240621P000500002024-04-18 12:38PM EDT50.000.070.000.000.00-9025.00%
SCHW240621P000525002024-04-19 3:35PM EDT52.500.090.000.000.00-12025.00%
SCHW240621P000550002024-04-23 2:10PM EDT55.000.090.000.000.00-40012.50%
SCHW240621P000575002024-04-24 10:44AM EDT57.500.110.000.000.00-1012.50%
SCHW240621P000600002024-04-24 1:15PM EDT60.000.150.000.000.00-25012.50%
SCHW240621P000625002024-04-24 12:16PM EDT62.500.220.000.000.00-9012.50%
SCHW240621P000650002024-04-24 3:42PM EDT65.000.330.000.000.00-4106.25%
SCHW240621P000675002024-04-24 3:42PM EDT67.500.560.000.000.00-3106.25%
SCHW240621P000700002024-04-24 2:33PM EDT70.000.960.000.000.00-1003.13%
SCHW240621P000725002024-04-24 3:11PM EDT72.501.600.000.000.00-9103.13%
SCHW240621P000750002024-04-24 3:12PM EDT75.002.610.000.000.00-35200.20%
SCHW240621P000775002024-04-24 3:05PM EDT77.504.000.000.000.00-9400.00%
SCHW240621P000800002024-04-24 2:50PM EDT80.005.700.000.000.00-200.00%
SCHW240621P000825002024-04-05 3:20PM EDT82.5011.150.000.000.00-600.00%
SCHW240621P000850002024-04-22 3:34PM EDT85.0010.830.000.000.00-100.00%
SCHW240621P000875002023-12-15 4:45PM EDT87.5017.0021.2023.000.00-11118.48%
SCHW240621P000900002023-07-06 10:42AM EDT90.0033.8024.7025.750.00-100129.61%
SCHW240621P000950002023-03-14 1:16PM EDT95.0040.0042.4044.800.00-20253.47%
SCHW240621P001000002023-05-02 11:15AM EDT100.0050.530.000.000.00-500.00%
SCHW240621P001200002024-04-18 1:04PM EDT120.0046.500.000.000.00-100.00%