Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.636,29 +83,55 (+0,33%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2023-09-28 12:06PM EDT | 22.50 | 33.00 | 32.90 | 33.65 | 0.00 | - | 10 | 167 | 57.23% |
| SCHW250117C00025000 | 2023-09-11 1:05PM EDT | 25.00 | 36.03 | 30.75 | 31.50 | 0.00 | - | 7 | 33 | 56.27% |
| SCHW250117C00027500 | 2023-09-29 2:56PM EDT | 27.50 | 29.00 | 28.65 | 29.25 | -7.45 | -20.44% | 1 | 13 | 54.27% |
| SCHW250117C00030000 | 2023-09-29 3:01PM EDT | 30.00 | 26.95 | 26.60 | 27.10 | +0.85 | +3.26% | 5 | 249 | 52.61% |
| SCHW250117C00032500 | 2023-07-24 2:09PM EDT | 32.50 | 36.07 | 27.80 | 28.30 | 0.00 | - | 1 | 23 | 74.76% |
| SCHW250117C00035000 | 2023-09-29 1:17PM EDT | 35.00 | 22.90 | 22.45 | 23.00 | +0.20 | +0.88% | 1 | 778 | 50.76% |
| SCHW250117C00037500 | 2023-08-17 9:39AM EDT | 37.50 | 26.05 | 23.80 | 24.20 | 0.00 | - | 1 | 35 | 66.85% |
| SCHW250117C00040000 | 2023-09-25 9:30AM EDT | 40.00 | 19.00 | 18.80 | 19.20 | 0.00 | - | 2 | 658 | 47.44% |
| SCHW250117C00042500 | 2023-09-29 3:59PM EDT | 42.50 | 17.29 | 17.05 | 17.40 | +0.18 | +1.05% | 3 | 98 | 45.87% |
| SCHW250117C00045000 | 2023-09-26 2:39PM EDT | 45.00 | 14.75 | 15.15 | 15.70 | 0.00 | - | 1 | 691 | 44.50% |
| SCHW250117C00047500 | 2023-09-27 1:39PM EDT | 47.50 | 13.65 | 13.65 | 13.95 | 0.00 | - | 1 | 617 | 42.57% |
| SCHW250117C00050000 | 2023-09-29 2:41PM EDT | 50.00 | 12.27 | 12.15 | 12.55 | +0.27 | +2.25% | 1 | 1,759 | 41.92% |
| SCHW250117C00052500 | 2023-09-26 1:39PM EDT | 52.50 | 10.30 | 10.75 | 11.10 | 0.00 | - | 1 | 483 | 40.67% |
| SCHW250117C00055000 | 2023-09-28 1:44PM EDT | 55.00 | 9.35 | 9.35 | 9.70 | 0.00 | - | 54 | 2,246 | 39.30% |
| SCHW250117C00057500 | 2023-09-21 3:23PM EDT | 57.50 | 9.26 | 8.25 | 8.50 | 0.00 | - | 1 | 414 | 38.40% |
| SCHW250117C00060000 | 2023-09-29 11:43AM EDT | 60.00 | 7.60 | 7.15 | 7.40 | +0.70 | +10.14% | 20 | 1,723 | 37.54% |
| SCHW250117C00062500 | 2023-09-22 2:26PM EDT | 62.50 | 6.60 | 6.20 | 6.45 | 0.00 | - | 1 | 851 | 36.94% |
| SCHW250117C00065000 | 2023-09-27 12:37PM EDT | 65.00 | 5.70 | 5.20 | 5.55 | 0.00 | - | 2 | 2,383 | 36.18% |
| SCHW250117C00067500 | 2023-09-27 1:02PM EDT | 67.50 | 4.81 | 4.55 | 4.75 | 0.00 | - | 1 | 278 | 35.50% |
| SCHW250117C00070000 | 2023-09-27 1:41PM EDT | 70.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 1 | 3,070 | 34.89% |
| SCHW250117C00072500 | 2023-09-27 12:36PM EDT | 72.50 | 3.55 | 3.20 | 3.45 | 0.00 | - | 2 | 137 | 34.40% |
| SCHW250117C00075000 | 2023-09-28 3:36PM EDT | 75.00 | 2.75 | 2.72 | 2.91 | 0.00 | - | 1 | 2,205 | 33.86% |
| SCHW250117C00077500 | 2023-09-29 11:13AM EDT | 77.50 | 2.54 | 2.28 | 2.46 | -0.87 | -25.51% | 2 | 342 | 33.46% |
| SCHW250117C00080000 | 2023-09-29 3:24PM EDT | 80.00 | 2.00 | 1.91 | 2.06 | 0.00 | - | 3 | 2,288 | 33.02% |
| SCHW250117C00082500 | 2023-09-28 12:26PM EDT | 82.50 | 1.67 | 1.58 | 1.73 | 0.00 | - | 5 | 203 | 32.69% |
| SCHW250117C00085000 | 2023-09-22 10:17AM EDT | 85.00 | 1.54 | 1.31 | 1.45 | 0.00 | - | 10 | 877 | 32.39% |
| SCHW250117C00087500 | 2023-09-26 11:26AM EDT | 87.50 | 1.15 | 1.04 | 1.34 | -0.05 | -4.17% | 1 | 187 | 33.02% |
| SCHW250117C00090000 | 2023-09-29 3:09PM EDT | 90.00 | 0.97 | 0.91 | 1.01 | 0.00 | - | 2 | 1,542 | 31.85% |
| SCHW250117C00092500 | 2023-09-25 3:57PM EDT | 92.50 | 0.90 | 0.77 | 0.85 | 0.00 | - | 6 | 20 | 31.69% |
| SCHW250117C00095000 | 2023-09-15 3:59PM EDT | 95.00 | 1.03 | 0.63 | 0.71 | 0.00 | - | 2 | 182 | 31.52% |
| SCHW250117C00100000 | 2023-09-29 3:44PM EDT | 100.00 | 0.48 | 0.37 | 0.68 | -0.07 | -12.73% | 2 | 586 | 33.30% |
| SCHW250117C00105000 | 2023-08-22 11:39AM EDT | 105.00 | 0.54 | 0.39 | 0.47 | 0.00 | - | 2 | 120 | 32.76% |
| SCHW250117C00110000 | 2023-09-22 10:05AM EDT | 110.00 | 0.28 | 0.04 | 0.55 | 0.00 | - | 2 | 33 | 35.55% |
| SCHW250117C00115000 | 2023-09-22 10:04AM EDT | 115.00 | 0.21 | 0.00 | 0.47 | 0.00 | - | 2 | 366 | 36.16% |
| SCHW250117C00120000 | 2023-09-25 11:37AM EDT | 120.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 2 | 73 | 36.99% |
| SCHW250117C00125000 | 2023-09-25 11:50AM EDT | 125.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 5 | 558 | 33.64% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2023-09-29 2:45PM EDT | 22.50 | 0.43 | 0.36 | 0.50 | -0.02 | -4.44% | 2 | 1,158 | 50.20% |
| SCHW250117P00025000 | 2023-09-29 3:36PM EDT | 25.00 | 0.57 | 0.47 | 0.90 | -0.04 | -6.56% | 2 | 154 | 51.73% |
| SCHW250117P00027500 | 2023-09-26 12:10PM EDT | 27.50 | 0.81 | 0.42 | 1.09 | 0.00 | - | 2 | 94 | 48.88% |
| SCHW250117P00030000 | 2023-09-25 9:54AM EDT | 30.00 | 0.96 | 0.90 | 0.98 | 0.00 | - | 100 | 181 | 42.48% |
| SCHW250117P00032500 | 2023-09-29 3:39PM EDT | 32.50 | 1.24 | 1.15 | 1.27 | +0.30 | +31.91% | 3 | 88 | 40.94% |
| SCHW250117P00035000 | 2023-09-29 3:38PM EDT | 35.00 | 1.58 | 1.49 | 1.60 | -0.09 | -5.39% | 3 | 1,062 | 39.32% |
| SCHW250117P00037500 | 2023-09-27 3:36PM EDT | 37.50 | 2.06 | 1.88 | 2.02 | 0.00 | - | 1 | 193 | 37.99% |
| SCHW250117P00040000 | 2023-09-26 12:15PM EDT | 40.00 | 2.63 | 2.36 | 2.51 | 0.00 | - | 12 | 1,346 | 36.68% |
| SCHW250117P00042500 | 2023-09-28 9:58AM EDT | 42.50 | 3.19 | 2.92 | 3.10 | 0.00 | - | 1 | 1,101 | 35.54% |
| SCHW250117P00045000 | 2023-09-28 11:48AM EDT | 45.00 | 3.68 | 3.55 | 3.75 | 0.00 | - | 9 | 2,188 | 34.25% |
| SCHW250117P00047500 | 2023-09-27 2:37PM EDT | 47.50 | 4.65 | 4.30 | 4.50 | 0.00 | - | 3 | 3,550 | 33.03% |
| SCHW250117P00050000 | 2023-09-29 10:25AM EDT | 50.00 | 5.04 | 5.15 | 5.35 | +0.64 | +14.55% | 4 | 3,169 | 31.84% |
| SCHW250117P00052500 | 2023-09-29 10:25AM EDT | 52.50 | 5.96 | 6.10 | 6.30 | +0.66 | +12.45% | 4 | 611 | 30.61% |
| SCHW250117P00055000 | 2023-09-27 9:58AM EDT | 55.00 | 7.58 | 7.20 | 7.45 | 0.00 | - | 20 | 2,004 | 29.75% |
| SCHW250117P00057500 | 2023-09-28 10:09AM EDT | 57.50 | 8.90 | 8.40 | 8.70 | 0.00 | - | 2 | 403 | 28.80% |
| SCHW250117P00060000 | 2023-09-28 10:10AM EDT | 60.00 | 10.24 | 9.75 | 10.00 | 0.00 | - | 10 | 3,962 | 27.55% |
| SCHW250117P00062500 | 2023-09-28 11:32AM EDT | 62.50 | 11.51 | 11.15 | 11.45 | 0.00 | - | 20 | 491 | 26.38% |
| SCHW250117P00065000 | 2023-09-25 10:31AM EDT | 65.00 | 12.70 | 12.75 | 13.20 | 0.00 | - | 50 | 1,010 | 25.93% |
| SCHW250117P00067500 | 2023-09-22 2:01PM EDT | 67.50 | 14.25 | 14.40 | 14.85 | 0.00 | - | 3 | 1,259 | 24.48% |
| SCHW250117P00070000 | 2023-09-28 10:47AM EDT | 70.00 | 16.92 | 16.35 | 16.75 | 0.00 | - | 2 | 1,909 | 23.60% |
| SCHW250117P00072500 | 2023-09-08 11:48AM EDT | 72.50 | 15.70 | 18.20 | 18.75 | 0.00 | - | 1 | 333 | 22.61% |
| SCHW250117P00075000 | 2023-09-29 12:47PM EDT | 75.00 | 20.22 | 20.45 | 21.00 | +0.07 | +0.35% | 3 | 2,529 | 22.63% |
| SCHW250117P00077500 | 2023-07-13 1:50PM EDT | 77.50 | 19.10 | 15.30 | 15.85 | 0.00 | - | 1 | 519 | 0.00% |
| SCHW250117P00080000 | 2023-09-28 12:04PM EDT | 80.00 | 25.45 | 24.90 | 25.80 | 0.00 | - | 1 | 394 | 24.10% |
| SCHW250117P00082500 | 2023-04-17 9:57AM EDT | 82.50 | 32.05 | 29.95 | 31.35 | 0.00 | - | 2 | 106 | 43.31% |
| SCHW250117P00085000 | 2023-09-20 2:14PM EDT | 85.00 | 27.60 | 29.70 | 30.55 | 0.00 | - | 1 | 0 | 24.29% |
| SCHW250117P00087500 | 2023-09-28 3:12PM EDT | 87.50 | 32.85 | 32.10 | 32.95 | 0.00 | - | 220 | 198 | 24.24% |
| SCHW250117P00090000 | 2023-09-29 3:19PM EDT | 90.00 | 34.79 | 34.80 | 35.50 | -0.81 | -2.28% | 420 | 433 | 26.03% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 57.59% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 39.70 | 40.60 | 0.00 | - | 180 | 0 | 29.40% |
| SCHW250117P00100000 | 2023-04-05 10:34AM EDT | 100.00 | 52.55 | 50.05 | 52.10 | 0.00 | - | 1 | 6 | 63.86% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 51.97% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2023-03-28 1:22PM EDT | 125.00 | 71.90 | 72.00 | 74.95 | 0.00 | - | 1 | 0 | 61.96% |
