Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Echtzeitpreis. 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 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 134.52% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 119.39% |
| SCHW250620C00030000 | 2024-06-06 2:10PM EDT | 30.00 | 45.10 | 41.90 | 45.70 | 0.00 | - | 2 | 95 | 124.90% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.10 | 24.05 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 43.15 | 47.35 | 0.00 | - | 1 | 45 | 155.47% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 51.86% |
| SCHW250620C00040000 | 2024-07-23 2:26PM EDT | 40.00 | 26.75 | 27.35 | 29.90 | 0.00 | - | 1 | 23 | 52.59% |
| SCHW250620C00042500 | 2024-05-22 2:47PM EDT | 42.50 | 37.40 | 30.55 | 34.95 | 0.00 | - | 3 | 31 | 92.54% |
| SCHW250620C00045000 | 2024-07-26 1:39PM EDT | 45.00 | 24.25 | 22.45 | 24.85 | +2.70 | +12.53% | 3 | 56 | 52.15% |
| SCHW250620C00047500 | 2024-07-17 9:30AM EDT | 47.50 | 21.10 | 20.95 | 22.15 | 0.00 | - | 1 | 217 | 46.00% |
| SCHW250620C00050000 | 2024-07-16 3:24PM EDT | 50.00 | 20.40 | 18.20 | 20.55 | 0.00 | - | 8 | 243 | 46.72% |
| SCHW250620C00052500 | 2024-07-15 3:00PM EDT | 52.50 | 25.40 | 17.00 | 18.10 | 0.00 | - | 2 | 56 | 42.22% |
| SCHW250620C00055000 | 2024-07-25 1:20PM EDT | 55.00 | 15.30 | 15.35 | 16.50 | 0.00 | - | 1 | 725 | 42.10% |
| SCHW250620C00057500 | 2024-07-24 2:26PM EDT | 57.50 | 12.23 | 13.60 | 14.90 | 0.00 | - | 1 | 120 | 41.50% |
| SCHW250620C00060000 | 2024-07-24 1:01PM EDT | 60.00 | 11.15 | 11.95 | 13.20 | 0.00 | - | 2 | 473 | 40.05% |
| SCHW250620C00062500 | 2024-07-26 12:42PM EDT | 62.50 | 11.10 | 10.30 | 11.70 | +1.80 | +19.35% | 1 | 64 | 39.12% |
| SCHW250620C00065000 | 2024-07-25 2:02PM EDT | 65.00 | 9.55 | 9.00 | 10.45 | +0.55 | +6.11% | 1 | 523 | 38.84% |
| SCHW250620C00067500 | 2024-07-26 11:02AM EDT | 67.50 | 8.25 | 7.65 | 8.20 | +1.55 | +23.13% | 1 | 561 | 34.17% |
| SCHW250620C00070000 | 2024-07-24 3:09PM EDT | 70.00 | 5.60 | 6.60 | 7.00 | 0.00 | - | 32 | 1,086 | 33.36% |
| SCHW250620C00072500 | 2024-07-25 12:55PM EDT | 72.50 | 5.30 | 5.45 | 5.85 | 0.00 | - | 5 | 903 | 32.31% |
| SCHW250620C00075000 | 2024-07-25 1:04PM EDT | 75.00 | 4.65 | 4.25 | 4.85 | 0.00 | - | 16 | 1,217 | 31.43% |
| SCHW250620C00077500 | 2024-07-19 1:43PM EDT | 77.50 | 2.61 | 3.45 | 4.40 | 0.00 | - | 13 | 858 | 32.42% |
| SCHW250620C00080000 | 2024-07-25 12:53PM EDT | 80.00 | 3.45 | 3.10 | 3.70 | +0.25 | +7.81% | 1 | 1,306 | 32.01% |
| SCHW250620C00082500 | 2024-07-24 3:40PM EDT | 82.50 | 2.30 | 2.57 | 2.82 | 0.00 | - | 160 | 712 | 30.35% |
| SCHW250620C00085000 | 2024-07-25 2:39PM EDT | 85.00 | 2.34 | 1.40 | 2.36 | +0.09 | +4.00% | 6 | 1,426 | 30.23% |
| SCHW250620C00087500 | 2024-07-24 3:07PM EDT | 87.50 | 1.49 | 1.65 | 2.20 | 0.00 | - | 12 | 82 | 31.36% |
| SCHW250620C00090000 | 2024-07-23 12:37PM EDT | 90.00 | 1.27 | 1.30 | 1.88 | 0.00 | - | 21 | 3,504 | 31.43% |
| SCHW250620C00095000 | 2024-07-25 1:48PM EDT | 95.00 | 0.99 | 0.87 | 1.54 | 0.00 | - | 4 | 1,220 | 32.69% |
| SCHW250620C00100000 | 2024-07-24 10:50AM EDT | 100.00 | 0.62 | 0.56 | 1.33 | 0.00 | - | 5 | 785 | 34.24% |
| SCHW250620C00105000 | 2024-07-26 3:32PM EDT | 105.00 | 0.52 | 0.35 | 1.06 | -0.76 | -59.38% | 2 | 1,515 | 34.85% |
| SCHW250620C00110000 | 2024-07-26 3:34PM EDT | 110.00 | 0.36 | 0.12 | 1.58 | -0.21 | -36.84% | 2 | 1 | 41.33% |
| SCHW250620C00115000 | 2024-07-26 3:35PM EDT | 115.00 | 0.26 | 0.03 | 1.47 | -0.26 | -50.00% | 2 | 3 | 42.93% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-06-03 1:45PM EDT | 25.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 1 | 0 | 57.72% |
| SCHW250620P00027500 | 2024-06-12 10:15AM EDT | 27.50 | 0.10 | 0.00 | 2.19 | 0.00 | - | 2 | 30 | 68.85% |
| SCHW250620P00030000 | 2024-07-19 10:05AM EDT | 30.00 | 0.23 | 0.06 | 0.30 | 0.00 | - | 10 | 164 | 47.36% |
| SCHW250620P00032500 | 2024-06-26 9:30AM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 224 | 12.50% |
| SCHW250620P00035000 | 2024-07-26 3:41PM EDT | 35.00 | 0.31 | 0.13 | 0.57 | -0.14 | -31.11% | 4 | 39 | 44.73% |
| SCHW250620P00037500 | 2024-07-19 3:10PM EDT | 37.50 | 0.55 | 0.18 | 1.70 | 0.00 | - | 4 | 924 | 54.49% |
| SCHW250620P00040000 | 2024-07-22 11:53AM EDT | 40.00 | 0.65 | 0.24 | 1.65 | 0.00 | - | 1 | 681 | 49.17% |
| SCHW250620P00042500 | 2024-07-17 9:43AM EDT | 42.50 | 0.72 | 0.30 | 2.04 | 0.00 | - | 1 | 100 | 48.00% |
| SCHW250620P00045000 | 2024-07-24 2:51PM EDT | 45.00 | 1.05 | 0.85 | 1.01 | 0.00 | - | 2 | 1,155 | 34.57% |
| SCHW250620P00047500 | 2024-07-22 2:34PM EDT | 47.50 | 1.39 | 1.11 | 1.23 | 0.00 | - | 57 | 1,029 | 32.83% |
| SCHW250620P00050000 | 2024-07-26 10:11AM EDT | 50.00 | 1.48 | 1.45 | 1.61 | -0.09 | -5.73% | 30 | 2,444 | 31.98% |
| SCHW250620P00052500 | 2024-07-26 3:46PM EDT | 52.50 | 1.85 | 1.59 | 2.29 | -0.14 | -7.04% | 8 | 2,326 | 32.50% |
| SCHW250620P00055000 | 2024-07-26 11:26AM EDT | 55.00 | 2.49 | 1.91 | 2.63 | -0.28 | -10.11% | 34 | 2,927 | 30.35% |
| SCHW250620P00057500 | 2024-07-24 3:36PM EDT | 57.50 | 3.10 | 2.96 | 3.70 | -0.65 | -17.33% | 1 | 1,608 | 31.56% |
| SCHW250620P00060000 | 2024-07-26 11:10AM EDT | 60.00 | 3.80 | 2.96 | 3.95 | -0.40 | -9.52% | 8 | 2,641 | 28.24% |
| SCHW250620P00062500 | 2024-07-22 11:22AM EDT | 62.50 | 5.41 | 4.50 | 4.80 | 0.00 | - | 2 | 932 | 27.30% |
| SCHW250620P00065000 | 2024-07-26 11:23AM EDT | 65.00 | 5.60 | 4.65 | 5.80 | -0.15 | -2.61% | 2 | 6,133 | 26.44% |
| SCHW250620P00067500 | 2024-07-25 11:33AM EDT | 67.50 | 7.50 | 6.70 | 6.95 | 0.00 | - | 1 | 1,569 | 25.64% |
| SCHW250620P00070000 | 2024-07-24 10:34AM EDT | 70.00 | 7.95 | 7.25 | 8.25 | -0.33 | -3.99% | 3 | 4,567 | 24.84% |
| SCHW250620P00072500 | 2024-07-22 2:56PM EDT | 72.50 | 10.65 | 8.65 | 10.15 | 0.00 | - | 2 | 173 | 25.90% |
| SCHW250620P00075000 | 2024-07-26 9:58AM EDT | 75.00 | 11.06 | 10.00 | 11.30 | -2.49 | -18.38% | 2 | 726 | 23.29% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 77.50 | 7.90 | 8.95 | 9.45 | 0.00 | - | 118 | 198 | 0.00% |
| SCHW250620P00080000 | 2024-07-17 3:26PM EDT | 80.00 | 17.60 | 12.95 | 14.90 | 0.00 | - | 1 | 283 | 21.55% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 10.70 | 11.90 | 12.80 | 0.00 | - | 412 | 417 | 0.00% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 35.29% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 18.65 | 21.05 | 0.00 | - | 60 | 60 | 0.00% |
| SCHW250620P00105000 | 2024-05-20 11:03AM EDT | 105.00 | 26.43 | 30.00 | 34.45 | 0.00 | - | - | 5 | 0.00% |
