Deutsche Märkte schließen in 4 Stunden 17 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,50-0,57 (-0,78%)
Börsenschluss: 04:00PM EDT
72,94 +0,44 (+0,61%)
Vorbörslich: 06:50AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250117C000225002024-03-27 10:19AM EDT22.5048.250.000.000.00-11710.00%
SCHW250117C000250002024-04-15 11:38AM EDT25.0047.620.000.000.00-2660.00%
SCHW250117C000275002024-03-05 12:01PM EDT27.5041.3543.3047.000.00-31354.20%
SCHW250117C000300002024-04-09 3:29PM EDT30.0043.000.000.000.00-52930.00%
SCHW250117C000325002023-12-29 12:39PM EDT32.5038.0030.1034.300.00-15230.00%
SCHW250117C000350002024-04-15 9:40AM EDT35.0039.000.000.000.00-300.00%
SCHW250117C000375002024-04-12 2:24PM EDT37.5033.770.000.000.00-403150.00%
SCHW250117C000400002024-04-17 12:32PM EDT40.0033.700.000.000.00-16150.00%
SCHW250117C000425002024-04-10 10:39AM EDT42.5030.950.000.000.00-12950.00%
SCHW250117C000450002024-04-17 1:16PM EDT45.0029.400.000.000.00-15330.00%
SCHW250117C000475002024-04-15 11:37AM EDT47.5027.000.000.000.00-400.00%
SCHW250117C000500002024-04-17 11:10AM EDT50.0025.150.000.000.00-200.00%
SCHW250117C000525002024-04-10 9:31AM EDT52.5021.350.000.000.00-15690.00%
SCHW250117C000550002024-04-17 12:45PM EDT55.0020.350.000.000.00-44,0780.00%
SCHW250117C000575002024-04-12 12:54PM EDT57.5016.600.000.000.00-100.00%
SCHW250117C000600002024-04-17 11:59AM EDT60.0016.670.000.000.00-11,9050.00%
SCHW250117C000625002024-04-16 1:37PM EDT62.5014.770.000.000.00-471,1100.00%
SCHW250117C000650002024-04-17 12:46PM EDT65.0012.950.000.000.00-113,1850.00%
SCHW250117C000675002024-04-17 2:46PM EDT67.5011.890.000.000.00-12,4470.00%
SCHW250117C000700002024-04-17 2:53PM EDT70.0010.150.000.000.00-274,8740.00%
SCHW250117C000725002024-04-17 2:33PM EDT72.508.800.000.000.00-122,3870.00%
SCHW250117C000750002024-04-17 10:16AM EDT75.007.320.000.000.00-200.78%
SCHW250117C000775002024-04-17 2:34PM EDT77.506.400.000.000.00-102,2881.56%
SCHW250117C000800002024-04-17 2:35PM EDT80.005.400.000.000.00-3203.13%
SCHW250117C000825002024-04-16 2:36PM EDT82.504.300.000.000.00-61,6543.13%
SCHW250117C000850002024-04-17 2:33PM EDT85.003.700.000.000.00-82,7653.13%
SCHW250117C000875002024-04-17 2:46PM EDT87.503.100.000.000.00-76856.25%
SCHW250117C000900002024-04-17 12:50PM EDT90.002.370.000.000.00-441,9546.25%
SCHW250117C000925002024-04-17 10:31AM EDT92.502.050.000.000.00-1242826.25%
SCHW250117C000950002024-04-17 2:42PM EDT95.001.690.000.000.00-11926.25%
SCHW250117C001000002024-04-15 10:52AM EDT100.001.100.000.000.00-106746.25%
SCHW250117C001050002024-03-07 1:51PM EDT105.000.530.721.020.00-113232.00%
SCHW250117C001100002024-04-12 10:47AM EDT110.000.400.000.000.00-17212.50%
SCHW250117C001150002024-04-16 2:03PM EDT115.000.350.000.000.00-224612.50%
SCHW250117C001200002024-04-17 1:49PM EDT120.000.240.000.000.00-25212.50%
SCHW250117C001250002024-04-17 1:50PM EDT125.000.180.000.000.00-258912.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250117P000225002024-04-15 2:02PM EDT22.500.150.000.000.00-11,19425.00%
SCHW250117P000250002024-04-15 12:57PM EDT25.000.100.000.000.00-1137225.00%
SCHW250117P000275002024-04-15 2:02PM EDT27.500.250.000.000.00-113525.00%
SCHW250117P000300002024-04-17 1:48PM EDT30.000.170.000.000.00-262925.00%
SCHW250117P000325002024-04-08 3:38PM EDT32.500.200.000.000.00-2025.00%
SCHW250117P000350002024-04-01 1:57PM EDT35.000.360.000.000.00-22,30212.50%
SCHW250117P000375002024-04-01 12:47PM EDT37.500.370.000.000.00-2825312.50%
SCHW250117P000400002024-04-15 12:56PM EDT40.000.400.000.000.00-113,16412.50%
SCHW250117P000425002024-04-16 12:16PM EDT42.500.550.000.000.00-202,85512.50%
SCHW250117P000450002024-04-17 2:39PM EDT45.000.570.000.000.00-1012.50%
SCHW250117P000475002024-04-16 3:52PM EDT47.500.750.000.000.00-2012.50%
SCHW250117P000500002024-04-17 1:16PM EDT50.000.960.000.000.00-16,57812.50%
SCHW250117P000525002024-04-15 9:44AM EDT52.501.250.000.000.00-106.25%
SCHW250117P000550002024-04-16 11:11AM EDT55.001.680.000.000.00-2347,3876.25%
SCHW250117P000575002024-04-17 1:33PM EDT57.501.890.000.000.00-202,3276.25%
SCHW250117P000600002024-04-17 1:55PM EDT60.002.350.000.000.00-206.25%
SCHW250117P000625002024-04-17 2:44PM EDT62.502.840.000.000.00-21,1013.13%
SCHW250117P000650002024-04-17 3:45PM EDT65.003.650.000.000.00-745,2033.13%
SCHW250117P000675002024-04-17 12:46PM EDT67.504.550.000.000.00-1784,2781.56%
SCHW250117P000700002024-04-17 12:46PM EDT70.005.500.000.000.00-5200.78%
SCHW250117P000725002024-04-17 12:40PM EDT72.506.500.000.000.00-811,2380.01%
SCHW250117P000750002024-04-17 12:56PM EDT75.007.800.000.000.00-162,9010.00%
SCHW250117P000775002024-04-17 2:34PM EDT77.508.850.000.000.00-306420.00%
SCHW250117P000800002024-04-17 1:13PM EDT80.0010.600.000.000.00-100.00%
SCHW250117P000825002023-12-20 1:10PM EDT82.5015.6518.3020.200.00-1151.46%
SCHW250117P000850002024-03-20 3:38PM EDT85.0016.150.000.000.00-100.00%
SCHW250117P000875002023-10-05 3:23PM EDT87.5036.0331.0532.200.00-160086.60%
SCHW250117P000900002023-10-05 3:38PM EDT90.0038.9533.5534.850.00-790089.50%
SCHW250117P000925002023-03-09 12:16PM EDT92.5022.0041.6044.600.00-628117.94%
SCHW250117P000950002023-09-14 3:06PM EDT95.0035.4543.3046.000.00-1800116.33%
SCHW250117P001000002024-01-08 2:46PM EDT100.0032.5535.7539.700.00-1072.80%
SCHW250117P001050002023-03-13 3:11PM EDT105.0051.5050.9055.350.00-40118.46%
SCHW250117P001100002022-10-28 3:03PM EDT110.0031.7529.6530.800.00-32320.00%
SCHW250117P001250002024-04-17 9:36AM EDT125.0051.000.000.000.00-1000.00%