Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.350,60 +8,10 (+0,35%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.689,00 -637,24 (-1,06%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-03-27 10:19AM EDT | 22.50 | 48.25 | 50.95 | 54.00 | 0.00 | - | 1 | 171 | 106.69% |
| SCHW250117C00025000 | 2024-04-15 11:38AM EDT | 25.00 | 47.62 | 48.35 | 52.40 | 0.00 | - | 2 | 66 | 72.56% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 0.00% |
| SCHW250117C00030000 | 2024-04-22 2:46PM EDT | 30.00 | 45.20 | 43.60 | 47.65 | 0.00 | - | 1 | 292 | 67.75% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-04-23 11:35AM EDT | 35.00 | 41.00 | 38.90 | 42.90 | 0.00 | - | 2 | 788 | 62.45% |
| SCHW250117C00037500 | 2024-04-12 2:24PM EDT | 37.50 | 33.77 | 36.55 | 40.50 | 0.00 | - | 40 | 315 | 59.42% |
| SCHW250117C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 35.75 | 34.20 | 38.10 | 0.00 | - | 2 | 612 | 56.40% |
| SCHW250117C00042500 | 2024-04-10 10:39AM EDT | 42.50 | 30.95 | 31.85 | 35.85 | 0.00 | - | 12 | 95 | 54.22% |
| SCHW250117C00045000 | 2024-04-19 3:28PM EDT | 45.00 | 30.00 | 30.75 | 32.45 | 0.00 | - | 1 | 533 | 52.37% |
| SCHW250117C00047500 | 2024-04-18 12:52PM EDT | 47.50 | 27.75 | 27.85 | 30.15 | 0.00 | - | 1 | 481 | 56.91% |
| SCHW250117C00050000 | 2024-04-26 1:59PM EDT | 50.00 | 26.94 | 26.75 | 27.10 | -0.04 | -0.15% | 10 | 1,509 | 48.02% |
| SCHW250117C00052500 | 2024-04-10 9:31AM EDT | 52.50 | 21.35 | 22.75 | 24.95 | 0.00 | - | 1 | 569 | 46.34% |
| SCHW250117C00055000 | 2024-04-26 2:18PM EDT | 55.00 | 22.62 | 20.70 | 23.00 | -0.43 | -1.87% | 1 | 4,074 | 45.70% |
| SCHW250117C00057500 | 2024-04-26 9:44AM EDT | 57.50 | 20.15 | 20.30 | 20.65 | +0.05 | +0.25% | 5 | 555 | 42.27% |
| SCHW250117C00060000 | 2024-04-26 10:53AM EDT | 60.00 | 18.21 | 18.25 | 18.50 | -0.39 | -2.10% | 6 | 1,894 | 39.97% |
| SCHW250117C00062500 | 2024-04-22 10:19AM EDT | 62.50 | 15.80 | 16.30 | 16.85 | 0.00 | - | 7 | 1,103 | 40.00% |
| SCHW250117C00065000 | 2024-04-24 3:51PM EDT | 65.00 | 14.72 | 14.45 | 14.65 | 0.00 | - | 10 | 3,195 | 36.95% |
| SCHW250117C00067500 | 2024-04-22 1:53PM EDT | 67.50 | 12.75 | 12.70 | 13.70 | 0.00 | - | 121 | 2,348 | 39.28% |
| SCHW250117C00070000 | 2024-04-26 1:30PM EDT | 70.00 | 11.20 | 10.90 | 11.25 | +0.60 | +5.71% | 6 | 4,964 | 34.63% |
| SCHW250117C00072500 | 2024-04-24 2:04PM EDT | 72.50 | 9.96 | 9.60 | 9.75 | 0.00 | - | 17 | 2,381 | 33.72% |
| SCHW250117C00075000 | 2024-04-24 2:34PM EDT | 75.00 | 8.40 | 8.20 | 8.40 | 0.00 | - | 8 | 4,460 | 32.98% |
| SCHW250117C00077500 | 2024-04-24 3:45PM EDT | 77.50 | 7.15 | 6.80 | 7.15 | 0.00 | - | 54 | 2,250 | 32.20% |
| SCHW250117C00080000 | 2024-04-26 11:36AM EDT | 80.00 | 5.74 | 5.80 | 6.00 | +0.14 | +2.50% | 1 | 4,545 | 31.38% |
| SCHW250117C00082500 | 2024-04-26 9:54AM EDT | 82.50 | 4.90 | 4.85 | 5.00 | +0.32 | +6.99% | 32 | 1,738 | 30.70% |
| SCHW250117C00085000 | 2024-04-25 3:49PM EDT | 85.00 | 3.89 | 4.00 | 4.10 | 0.00 | - | 708 | 2,803 | 29.98% |
| SCHW250117C00087500 | 2024-04-22 10:28AM EDT | 87.50 | 3.30 | 3.25 | 3.35 | 0.00 | - | 21 | 658 | 29.43% |
| SCHW250117C00090000 | 2024-04-26 2:36PM EDT | 90.00 | 2.75 | 2.64 | 2.85 | +0.13 | +4.96% | 3 | 2,011 | 29.59% |
| SCHW250117C00092500 | 2024-04-24 11:15AM EDT | 92.50 | 2.27 | 2.05 | 2.21 | 0.00 | - | 4 | 287 | 28.67% |
| SCHW250117C00095000 | 2024-04-23 2:11PM EDT | 95.00 | 1.77 | 1.69 | 1.82 | 0.00 | - | 2 | 191 | 28.60% |
| SCHW250117C00100000 | 2024-04-24 9:34AM EDT | 100.00 | 1.09 | 1.06 | 1.24 | 0.00 | - | 1 | 718 | 28.61% |
| SCHW250117C00105000 | 2024-04-24 10:21AM EDT | 105.00 | 0.74 | 0.65 | 0.86 | 0.00 | - | 1 | 132 | 28.83% |
| SCHW250117C00110000 | 2024-04-23 12:58PM EDT | 110.00 | 0.47 | 0.41 | 0.47 | 0.00 | - | 10 | 67 | 27.61% |
| SCHW250117C00115000 | 2024-04-25 1:35PM EDT | 115.00 | 0.30 | 0.13 | 0.60 | 0.00 | - | 2 | 246 | 31.57% |
| SCHW250117C00120000 | 2024-04-23 2:12PM EDT | 120.00 | 0.19 | 0.10 | 0.28 | 0.00 | - | 2 | 64 | 29.35% |
| SCHW250117C00125000 | 2024-04-17 1:50PM EDT | 125.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 2 | 589 | 32.57% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-04-26 11:21AM EDT | 22.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 1,194 | 63.48% |
| SCHW250117P00025000 | 2024-04-15 12:57PM EDT | 25.00 | 0.10 | 0.03 | 0.22 | 0.00 | - | 11 | 372 | 59.96% |
| SCHW250117P00027500 | 2024-04-15 2:02PM EDT | 27.50 | 0.25 | 0.04 | 0.47 | 0.00 | - | 1 | 135 | 61.62% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.09 | 0.50 | 0.00 | - | 1 | 630 | 58.11% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.00 | 0.37 | 0.00 | - | 2 | 109 | 55.76% |
| SCHW250117P00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.27 | 0.10 | 0.43 | 0.00 | - | 1 | 2,302 | 52.83% |
| SCHW250117P00037500 | 2024-04-23 2:15PM EDT | 37.50 | 0.36 | 0.11 | 0.48 | 0.00 | - | 2 | 253 | 49.71% |
| SCHW250117P00040000 | 2024-04-25 9:53AM EDT | 40.00 | 0.35 | 0.32 | 0.50 | 0.00 | - | 50 | 3,156 | 46.05% |
| SCHW250117P00042500 | 2024-04-22 3:36PM EDT | 42.50 | 0.41 | 0.38 | 0.58 | 0.00 | - | 1 | 2,855 | 43.63% |
| SCHW250117P00045000 | 2024-04-25 3:08PM EDT | 45.00 | 0.49 | 0.47 | 0.65 | 0.00 | - | 4 | 7,901 | 40.97% |
| SCHW250117P00047500 | 2024-04-24 2:19PM EDT | 47.50 | 0.58 | 0.55 | 0.81 | 0.00 | - | 1 | 5,182 | 39.45% |
| SCHW250117P00050000 | 2024-04-24 3:00PM EDT | 50.00 | 0.71 | 0.70 | 0.75 | 0.00 | - | 25 | 6,540 | 35.16% |
| SCHW250117P00052500 | 2024-04-24 10:40AM EDT | 52.50 | 0.90 | 0.85 | 0.94 | 0.00 | - | 20 | 1,125 | 33.77% |
| SCHW250117P00055000 | 2024-04-26 3:53PM EDT | 55.00 | 1.09 | 1.08 | 1.14 | -0.05 | -4.39% | 7 | 7,408 | 32.14% |
| SCHW250117P00057500 | 2024-04-26 12:47PM EDT | 57.50 | 1.41 | 1.35 | 1.42 | -0.11 | -7.24% | 30 | 2,327 | 30.86% |
| SCHW250117P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 1.77 | 1.68 | 1.79 | 0.00 | - | 6 | 8,641 | 29.80% |
| SCHW250117P00062500 | 2024-04-24 11:25AM EDT | 62.50 | 2.24 | 2.15 | 2.23 | 0.00 | - | 21 | 1,088 | 28.72% |
| SCHW250117P00065000 | 2024-04-26 11:43AM EDT | 65.00 | 2.80 | 2.71 | 2.78 | 0.00 | - | 2 | 5,370 | 27.77% |
| SCHW250117P00067500 | 2024-04-24 12:25PM EDT | 67.50 | 3.40 | 3.10 | 3.45 | 0.00 | - | 17 | 4,424 | 26.91% |
| SCHW250117P00070000 | 2024-04-26 11:19AM EDT | 70.00 | 4.28 | 4.15 | 4.25 | -0.12 | -2.73% | 1 | 4,031 | 26.09% |
| SCHW250117P00072500 | 2024-04-26 9:30AM EDT | 72.50 | 5.20 | 5.05 | 5.20 | +0.15 | +2.97% | 1 | 1,300 | 25.34% |
| SCHW250117P00075000 | 2024-04-26 10:40AM EDT | 75.00 | 6.30 | 6.15 | 6.25 | -0.35 | -5.26% | 10 | 2,904 | 24.43% |
| SCHW250117P00077500 | 2024-04-25 11:19AM EDT | 77.50 | 7.90 | 7.35 | 7.50 | 0.00 | - | 46 | 692 | 23.72% |
| SCHW250117P00080000 | 2024-04-19 11:10AM EDT | 80.00 | 9.70 | 8.70 | 8.90 | 0.00 | - | 85 | 326 | 22.97% |
| SCHW250117P00082500 | 2023-12-20 1:10PM EDT | 82.50 | 15.65 | 18.30 | 20.20 | 0.00 | - | 1 | 1 | 57.17% |
| SCHW250117P00085000 | 2024-04-26 2:07PM EDT | 85.00 | 11.92 | 10.80 | 12.10 | -1.28 | -9.70% | 1 | 11 | 21.14% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 92.22% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 95.21% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 123.61% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 122.08% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 79.39% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 124.49% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-04-17 9:36AM EDT | 125.00 | 51.00 | 48.00 | 51.95 | 0.00 | - | 10 | 0 | 47.53% |
