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
25.703,34 +231,21 (+0,91%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2023-06-22 11:31AM EDT | 25.00 | 30.00 | 42.00 | 43.35 | 0.00 | - | 1 | 4 | 143.95% |
| SCHW250620C00030000 | 2023-08-22 3:12PM EDT | 30.00 | 29.03 | 28.25 | 28.85 | 0.00 | - | 4 | 91 | 58.33% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 43.58% |
| SCHW250620C00035000 | 2023-09-12 9:30AM EDT | 35.00 | 28.10 | 23.10 | 24.25 | 0.00 | - | 1 | 40 | 51.51% |
| SCHW250620C00037500 | 2023-06-13 3:06PM EDT | 37.50 | 22.79 | 26.05 | 27.05 | 0.00 | - | - | 2 | 71.09% |
| SCHW250620C00040000 | 2023-09-08 1:06PM EDT | 40.00 | 23.17 | 19.55 | 20.60 | 0.00 | - | 6 | 22 | 48.11% |
| SCHW250620C00042500 | 2023-07-12 1:28PM EDT | 42.50 | 21.50 | 26.00 | 26.70 | 0.00 | - | 10 | 28 | 80.57% |
| SCHW250620C00045000 | 2023-09-12 1:50PM EDT | 45.00 | 21.57 | 16.30 | 17.05 | 0.00 | - | 1 | 53 | 44.42% |
| SCHW250620C00047500 | 2023-09-20 2:49PM EDT | 47.50 | 16.85 | 14.60 | 15.40 | 0.00 | - | 1 | 9 | 42.82% |
| SCHW250620C00050000 | 2023-09-28 11:24AM EDT | 50.00 | 13.45 | 13.45 | 14.15 | 0.00 | - | 6 | 261 | 42.55% |
| SCHW250620C00052500 | 2023-09-29 2:41PM EDT | 52.50 | 12.30 | 12.05 | 12.95 | -0.21 | -1.68% | 1 | 53 | 42.16% |
| SCHW250620C00055000 | 2023-09-07 10:15AM EDT | 55.00 | 13.20 | 10.75 | 11.55 | 0.00 | - | 8 | 643 | 40.78% |
| SCHW250620C00057500 | 2023-09-19 1:31PM EDT | 57.50 | 11.65 | 9.65 | 10.25 | 0.00 | - | 8 | 26 | 39.51% |
| SCHW250620C00060000 | 2023-09-28 1:44PM EDT | 60.00 | 8.60 | 8.40 | 9.25 | 0.00 | - | 1 | 156 | 39.07% |
| SCHW250620C00062500 | 2023-09-21 3:23PM EDT | 62.50 | 8.56 | 7.45 | 8.00 | 0.00 | - | 1 | 36 | 37.49% |
| SCHW250620C00065000 | 2023-09-25 10:02AM EDT | 65.00 | 7.15 | 6.65 | 7.30 | -0.10 | -1.38% | 1 | 365 | 37.60% |
| SCHW250620C00067500 | 2023-09-20 12:59PM EDT | 67.50 | 7.30 | 5.85 | 6.45 | 0.00 | - | 4 | 6 | 36.94% |
| SCHW250620C00070000 | 2023-09-27 1:02PM EDT | 70.00 | 5.45 | 5.10 | 5.50 | 0.00 | - | 1 | 88 | 35.68% |
| SCHW250620C00072500 | 2023-09-13 1:33PM EDT | 72.50 | 6.50 | 4.40 | 5.00 | 0.00 | - | 11 | 13 | 35.81% |
| SCHW250620C00075000 | 2023-09-29 11:19AM EDT | 75.00 | 4.34 | 3.85 | 4.40 | +0.34 | +8.50% | 2 | 253 | 35.38% |
| SCHW250620C00080000 | 2023-09-21 9:47AM EDT | 80.00 | 3.50 | 2.82 | 3.25 | 0.00 | - | 315 | 188 | 34.03% |
| SCHW250620C00085000 | 2023-08-21 10:21AM EDT | 85.00 | 3.40 | 2.86 | 2.96 | 0.00 | - | 2 | 15 | 35.62% |
| SCHW250620C00090000 | 2023-09-19 3:59PM EDT | 90.00 | 2.20 | 1.59 | 1.89 | 0.00 | - | 1 | 8 | 32.96% |
| SCHW250620C00095000 | 2023-09-29 11:39AM EDT | 95.00 | 1.35 | 1.15 | 1.52 | -0.74 | -35.41% | 31 | 30 | 33.07% |
| SCHW250620C00100000 | 2023-09-20 10:03AM EDT | 100.00 | 1.25 | 0.91 | 1.13 | 0.00 | - | 3 | 16 | 32.52% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2023-09-27 12:54PM EDT | 25.00 | 0.81 | 0.54 | 1.13 | 0.00 | - | 2 | 15 | 47.83% |
| SCHW250620P00027500 | 2023-09-26 12:41PM EDT | 27.50 | 1.06 | 0.93 | 1.16 | 0.00 | - | 2 | 22 | 43.24% |
| SCHW250620P00030000 | 2023-09-29 3:32PM EDT | 30.00 | 1.28 | 1.20 | 1.49 | -0.03 | -2.29% | 2 | 15 | 41.83% |
| SCHW250620P00032500 | 2023-09-29 3:33PM EDT | 32.50 | 1.64 | 1.54 | 1.78 | -0.11 | -6.29% | 2 | 204 | 39.75% |
| SCHW250620P00035000 | 2023-09-29 3:33PM EDT | 35.00 | 2.00 | 1.93 | 2.29 | -0.05 | -2.44% | 2 | 11 | 38.98% |
| SCHW250620P00037500 | 2023-09-29 3:34PM EDT | 37.50 | 2.50 | 2.40 | 2.66 | -0.05 | -1.96% | 2 | 885 | 36.93% |
| SCHW250620P00040000 | 2023-09-06 11:05AM EDT | 40.00 | 2.53 | 2.94 | 3.10 | 0.00 | - | 5 | 32 | 35.08% |
| SCHW250620P00042500 | 2023-09-27 11:42AM EDT | 42.50 | 3.70 | 3.40 | 3.80 | 0.00 | - | 2 | 10 | 34.28% |
| SCHW250620P00045000 | 2023-09-15 11:10AM EDT | 45.00 | 3.85 | 4.20 | 4.55 | 0.00 | - | 9 | 88 | 33.30% |
| SCHW250620P00047500 | 2023-09-15 11:09AM EDT | 47.50 | 4.55 | 4.85 | 5.35 | 0.00 | - | 71 | 299 | 32.18% |
| SCHW250620P00050000 | 2023-09-15 11:09AM EDT | 50.00 | 5.35 | 5.90 | 6.25 | 0.00 | - | 30 | 413 | 31.11% |
| SCHW250620P00052500 | 2023-09-15 11:10AM EDT | 52.50 | 6.25 | 6.80 | 7.25 | 0.00 | - | 5 | 17 | 30.07% |
| SCHW250620P00055000 | 2023-09-20 1:50PM EDT | 55.00 | 7.00 | 7.95 | 8.40 | 0.00 | - | 8 | 567 | 29.21% |
| SCHW250620P00057500 | 2023-09-20 1:57PM EDT | 57.50 | 8.05 | 9.15 | 9.55 | 0.00 | - | 16 | 207 | 27.99% |
| SCHW250620P00060000 | 2023-09-27 9:58AM EDT | 60.00 | 10.97 | 10.40 | 10.85 | 0.00 | - | 15 | 562 | 26.92% |
| SCHW250620P00062500 | 2023-09-13 2:34PM EDT | 62.50 | 10.10 | 11.75 | 12.60 | 0.00 | - | 2 | 18 | 27.04% |
| SCHW250620P00065000 | 2023-07-19 11:00AM EDT | 65.00 | 7.66 | 11.15 | 11.45 | 0.00 | - | 106 | 88 | 15.40% |
| SCHW250620P00067500 | 2023-07-21 12:50PM EDT | 67.50 | 9.10 | 12.60 | 13.15 | 0.00 | - | 10 | 17 | 12.94% |
| SCHW250620P00070000 | 2023-08-24 10:34AM EDT | 70.00 | 15.05 | 16.60 | 17.00 | 0.00 | - | 1 | 213 | 21.66% |
| SCHW250620P00080000 | 2023-07-24 11:02AM EDT | 80.00 | 16.36 | 22.35 | 23.75 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW250620P00085000 | 2023-09-22 3:31PM EDT | 85.00 | 29.45 | 29.70 | 30.90 | 0.00 | - | - | 0 | 24.07% |
| SCHW250620P00090000 | 2023-09-21 1:18PM EDT | 90.00 | 33.70 | 34.60 | 35.70 | 0.00 | - | - | 0 | 24.61% |
