Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,61+0,27 (+0,37%)
Ab 01:39PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250620C000250002024-03-11 11:27AM EDT25.0043.3545.0549.950.00-83689.99%
SCHW250620C000275002024-03-05 2:50PM EDT27.5041.7442.5046.700.00--573.83%
SCHW250620C000300002024-05-07 9:38AM EDT30.0047.5041.9545.200.00-19559.64%
SCHW250620C000325002023-04-18 1:53PM EDT32.5026.0023.5024.700.00-110.00%
SCHW250620C000350002024-04-17 1:23PM EDT35.0039.0443.1547.350.00-145105.21%
SCHW250620C000375002023-12-15 11:37AM EDT37.5035.5029.4530.550.00-120.00%
SCHW250620C000400002024-05-02 12:43PM EDT40.0036.5032.3536.800.00-22352.27%
SCHW250620C000425002024-05-22 2:47PM EDT42.5037.4031.4532.450.00-33150.96%
SCHW250620C000450002024-04-01 9:52AM EDT45.0030.1529.9033.350.00-15557.69%
SCHW250620C000475002024-05-13 1:41PM EDT47.5030.4227.4528.350.00-121648.55%
SCHW250620C000500002024-05-23 3:12PM EDT50.0025.3325.3525.850.00-4023944.45%
SCHW250620C000525002024-05-15 2:57PM EDT52.5029.2023.4523.750.00-25742.63%
SCHW250620C000550002024-05-20 2:57PM EDT55.0027.3021.5022.800.00-168146.12%
SCHW250620C000575002024-05-03 10:42AM EDT57.5022.4719.5520.600.00-17743.24%
SCHW250620C000600002024-05-22 12:06PM EDT60.0022.4517.5019.250.00-616843.84%
SCHW250620C000625002024-04-26 11:06AM EDT62.5018.2015.9516.250.00-74537.57%
SCHW250620C000650002024-05-22 2:49PM EDT65.0018.3712.5514.850.00-641037.53%
SCHW250620C000675002024-04-26 11:54AM EDT67.5015.1112.7513.000.00-155435.52%
SCHW250620C000700002024-05-09 12:39PM EDT70.0014.0010.4511.850.00-1090035.74%
SCHW250620C000725002024-05-16 12:35PM EDT72.5014.059.4010.200.00-60188133.94%
SCHW250620C000750002024-05-24 1:05PM EDT75.008.708.708.90-4.10-32.03%511,37033.05%
SCHW250620C000775002024-05-22 3:07PM EDT77.5010.007.507.800.00-1077932.52%
SCHW250620C000800002024-05-23 1:48PM EDT80.006.506.456.750.00-588531.86%
SCHW250620C000825002024-05-21 10:37AM EDT82.508.655.505.850.00-153931.41%
SCHW250620C000850002024-05-22 2:49PM EDT85.007.234.705.100.00-11,35131.18%
SCHW250620C000900002024-05-24 1:15PM EDT90.003.503.503.65-0.10-2.78%862,36030.05%
SCHW250620C000950002024-05-23 1:43PM EDT95.002.452.372.630.00-598329.46%
SCHW250620C001000002024-05-16 2:55PM EDT100.003.151.642.420.00-276431.62%
SCHW250620C001050002024-05-23 11:46AM EDT105.001.281.001.330.00-11,51428.65%
SCHW250620C001100002024-05-23 1:47PM EDT110.000.850.000.980.00-22228.70%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW250620P000250002024-04-25 12:18PM EDT25.000.120.000.650.00-19356.35%
SCHW250620P000275002024-03-06 11:11AM EDT27.500.380.040.550.00-23150.83%
SCHW250620P000300002024-05-20 2:45PM EDT30.000.170.002.300.00-2016062.35%
SCHW250620P000325002024-05-20 2:41PM EDT32.500.200.002.360.00-2022357.81%
SCHW250620P000350002024-05-24 10:41AM EDT35.000.290.130.57-0.07-19.44%201544.75%
SCHW250620P000375002024-05-02 3:36PM EDT37.500.480.002.520.00-292061.60%
SCHW250620P000400002024-05-14 10:29AM EDT40.000.550.002.000.00-560952.61%
SCHW250620P000425002024-05-15 3:51PM EDT42.500.550.001.080.00-18540.26%
SCHW250620P000450002024-05-24 10:50AM EDT45.000.840.000.95+0.07+9.09%151,05835.50%
SCHW250620P000475002024-05-17 3:20PM EDT47.500.800.781.420.00-21,00636.28%
SCHW250620P000500002024-05-24 9:59AM EDT50.001.301.231.73+0.19+17.12%12,06435.13%
SCHW250620P000525002024-05-21 3:46PM EDT52.501.121.211.690.00-42,02131.49%
SCHW250620P000550002024-05-24 12:33PM EDT55.002.001.932.070.00-72,43630.47%
SCHW250620P000575002024-05-23 12:59PM EDT57.502.462.382.820.00-11,45730.99%
SCHW250620P000600002024-05-22 2:50PM EDT60.002.502.884.450.00-52,06734.72%
SCHW250620P000625002024-05-22 2:50PM EDT62.503.001.743.750.00-291927.99%
SCHW250620P000650002024-05-24 9:53AM EDT65.004.304.204.50+0.58+15.59%24,43327.22%
SCHW250620P000675002024-05-23 12:00PM EDT67.505.055.055.250.00-241326.07%
SCHW250620P000700002024-05-23 10:34AM EDT70.006.056.006.200.00-102,69025.27%
SCHW250620P000725002024-05-09 10:57AM EDT72.506.057.057.300.00-216024.57%
SCHW250620P000750002024-05-21 9:31AM EDT75.006.178.259.400.00-1068826.78%
SCHW250620P000775002024-05-14 11:47AM EDT77.507.909.559.800.00-11819822.90%
SCHW250620P000800002024-05-21 2:12PM EDT80.008.0510.9511.250.00-128622.05%
SCHW250620P000825002024-05-14 2:29PM EDT82.5010.7012.5012.850.00-41241721.25%
SCHW250620P000850002023-12-27 1:30PM EDT85.0017.9020.8021.800.00-2145.87%
SCHW250620P000900002024-04-29 2:09PM EDT90.0016.7518.0518.500.00-606019.02%