Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,59-0,65 (-0,80%)
Börsenschluss: 03:59PM EST
80,59 0,00 (0,00%)
Nachbörse: 04:01PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250117C000375002022-10-21 1:33PM EST37.5036.2345.0046.650.00-2253.69%
SCHW250117C000450002022-11-02 2:45PM EST45.0039.1841.1042.850.00-15028955.39%
SCHW250117C000475002022-11-04 1:19PM EST47.5037.6939.1541.150.00-115254.29%
SCHW250117C000500002022-12-06 11:06AM EST50.0037.0135.8036.90-0.10-0.27%10530347.99%
SCHW250117C000550002022-12-06 11:01AM EST55.0033.5532.2033.70+0.69+2.10%168247.42%
SCHW250117C000575002022-11-04 2:33PM EST57.5030.4131.9533.300.00-474550.51%
SCHW250117C000600002022-12-06 10:53AM EST60.0029.9728.7529.90-0.75-2.44%10013744.49%
SCHW250117C000625002022-12-06 10:56AM EST62.5028.3627.1528.15+0.85+3.09%8222743.38%
SCHW250117C000650002022-11-23 2:26PM EST65.0027.6225.5026.550.00-619642.60%
SCHW250117C000675002022-10-27 12:48PM EST67.5022.3525.2026.350.00-1045.30%
SCHW250117C000700002022-11-30 3:31PM EST70.0024.6522.5023.550.00-1012341.25%
SCHW250117C000725002022-11-04 2:22PM EST72.5021.7022.5023.550.00-1144.02%
SCHW250117C000750002022-12-06 11:00AM EST75.0020.9519.6520.80+0.25+1.21%1611,95340.09%
SCHW250117C000775002022-11-23 2:26PM EST77.5020.4818.3019.500.00-65739.54%
SCHW250117C000800002022-11-29 3:42PM EST80.0017.7817.2018.200.00-231538.88%
SCHW250117C000825002022-11-29 2:29PM EST82.5016.7016.0017.050.00-11338.46%
SCHW250117C000850002022-12-06 10:40AM EST85.0015.6814.9515.90+0.09+0.58%11537.93%
SCHW250117C000875002022-11-07 1:14PM EST87.5014.5613.6514.850.00--137.53%
SCHW250117C000900002022-12-06 10:03AM EST90.0013.4012.6513.80-0.82-5.77%322937.03%
SCHW250117C000950002022-12-02 3:00PM EST95.0012.4711.0011.950.00-111036.28%
SCHW250117C001000002022-12-06 1:42PM EST100.009.509.3510.25-0.50-5.00%10034535.49%
SCHW250117C001050002022-11-25 11:46AM EST105.009.157.858.850.00-568034.99%
SCHW250117C001100002022-10-31 10:14AM EST110.007.606.857.500.00-11634.26%
SCHW250117C001150002022-11-03 8:33AM EST115.006.555.957.250.00-2535.79%
SCHW250117C001200002022-11-18 3:02PM EST120.005.404.405.550.00-21533.60%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250117P000350002022-10-28 10:16AM EST35.001.400.921.530.00-1044.32%
SCHW250117P000375002022-10-17 8:40AM EST37.502.251.471.980.00-2644.32%
SCHW250117P000400002022-10-17 8:39AM EST40.002.571.792.270.00--242.97%
SCHW250117P000425002022-09-13 8:30AM EST42.502.592.563.650.00-2247.07%
SCHW250117P000450002022-10-27 2:29PM EST45.002.952.112.530.00-144438.44%
SCHW250117P000475002022-11-01 10:54AM EST47.502.642.402.870.00-12537.27%
SCHW250117P000500002022-12-01 3:34PM EST50.002.852.713.350.00-1114136.61%
SCHW250117P000550002022-12-06 10:52AM EST55.003.903.704.30-0.48-10.96%11234.76%
SCHW250117P000575002022-11-23 1:34PM EST57.504.104.154.850.00-259433.91%
SCHW250117P000600002022-12-06 11:25AM EST60.005.054.905.40-0.58-10.30%2,4503,78332.94%
SCHW250117P000625002022-12-01 10:38AM EST62.505.715.456.050.00-51232.15%
SCHW250117P000650002022-10-28 11:17AM EST65.007.256.106.750.00-2031.37%
SCHW250117P000675002022-12-05 2:09PM EST67.507.106.857.650.00-23630.98%
SCHW250117P000700002022-12-06 11:04AM EST70.007.907.658.40-0.60-7.06%213330.06%
SCHW250117P000725002022-12-01 11:07AM EST72.508.958.609.25+0.05+0.56%210029.26%
SCHW250117P000750002022-11-08 9:46AM EST75.0010.909.4510.300.00-652328.79%
SCHW250117P000775002022-11-30 11:58AM EST77.5011.0010.5511.300.00-113828.06%
SCHW250117P000800002022-12-01 10:39AM EST80.0012.0111.6012.450.00-127927.52%
SCHW250117P000825002022-11-18 1:53PM EST82.5013.9012.7513.600.00-29926.84%
SCHW250117P000850002022-12-02 1:53PM EST85.0013.7513.6514.950.00-611126.44%
SCHW250117P000875002022-12-02 1:53PM EST87.5015.0515.1516.050.00-513625.35%
SCHW250117P000900002022-12-05 3:42PM EST90.0016.8016.4017.450.00-4620824.75%
SCHW250117P000950002022-12-06 12:43PM EST95.0019.6519.6520.60-1.50-7.09%114823.83%
SCHW250117P001000002022-10-17 11:49AM EST100.0035.1025.2026.000.00-6627.47%
SCHW250117P001050002022-10-28 1:56PM EST105.0028.0525.7526.700.00-141419.06%
SCHW250117P001100002022-10-28 2:03PM EST110.0031.7529.6530.800.00-323217.99%