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
25.641,74 +196,15 (+0,77%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2023-09-29 1:23PM EDT | 25.00 | 31.93 | 31.10 | 32.50 | +0.78 | +2.50% | 1 | 59 | 55.03% |
| SCHW251219C00027500 | 2023-09-27 9:58AM EDT | 27.50 | 29.55 | 29.35 | 30.70 | 0.00 | - | 10 | 135 | 54.49% |
| SCHW251219C00030000 | 2023-09-19 11:19AM EDT | 30.00 | 30.50 | 27.55 | 28.65 | 0.00 | - | 1 | 167 | 51.97% |
| SCHW251219C00032500 | 2023-09-22 3:02PM EDT | 32.50 | 26.82 | 25.45 | 26.75 | 0.00 | - | 10 | 17 | 50.24% |
| SCHW251219C00035000 | 2023-09-18 10:42AM EDT | 35.00 | 26.92 | 24.10 | 24.95 | 0.00 | - | 20 | 139 | 48.87% |
| SCHW251219C00037500 | 2023-09-01 11:22AM EDT | 37.50 | 27.35 | 21.90 | 23.45 | 0.00 | - | 1 | 16 | 48.66% |
| SCHW251219C00040000 | 2023-09-18 11:19AM EDT | 40.00 | 23.22 | 20.35 | 21.50 | 0.00 | - | 3 | 305 | 46.19% |
| SCHW251219C00042500 | 2023-09-27 1:43PM EDT | 42.50 | 19.24 | 18.85 | 20.00 | 0.00 | - | 1 | 37 | 45.48% |
| SCHW251219C00045000 | 2023-09-26 2:19PM EDT | 45.00 | 17.25 | 17.20 | 18.75 | 0.00 | - | 1 | 279 | 45.47% |
| SCHW251219C00047500 | 2023-09-29 9:36AM EDT | 47.50 | 16.50 | 16.20 | 17.20 | +0.10 | +0.61% | 9 | 60 | 44.10% |
| SCHW251219C00050000 | 2023-09-29 2:15PM EDT | 50.00 | 15.00 | 14.95 | 15.70 | 0.00 | - | 3 | 587 | 42.74% |
| SCHW251219C00052500 | 2023-09-22 2:25PM EDT | 52.50 | 14.15 | 13.00 | 14.25 | 0.00 | - | 4 | 211 | 41.39% |
| SCHW251219C00055000 | 2023-09-28 11:24AM EDT | 55.00 | 12.55 | 12.20 | 13.00 | 0.00 | - | 7 | 779 | 40.53% |
| SCHW251219C00057500 | 2023-09-26 11:48AM EDT | 57.50 | 10.85 | 11.15 | 11.90 | 0.00 | - | 1 | 61 | 39.95% |
| SCHW251219C00060000 | 2023-09-26 3:53PM EDT | 60.00 | 10.14 | 10.15 | 10.70 | 0.00 | - | 12 | 606 | 38.87% |
| SCHW251219C00062500 | 2023-09-27 12:16PM EDT | 62.50 | 9.62 | 8.55 | 10.00 | 0.00 | - | 5 | 90 | 39.15% |
| SCHW251219C00065000 | 2023-09-21 9:30AM EDT | 65.00 | 8.80 | 7.65 | 8.85 | -0.70 | -7.37% | 1 | 434 | 37.86% |
| SCHW251219C00067500 | 2023-09-26 10:30AM EDT | 67.50 | 7.73 | 7.35 | 8.25 | 0.00 | - | 2 | 31 | 38.09% |
| SCHW251219C00070000 | 2023-09-29 9:55AM EDT | 70.00 | 7.00 | 6.60 | 7.60 | +0.45 | +6.87% | 25 | 433 | 38.00% |
| SCHW251219C00072500 | 2023-09-05 10:32AM EDT | 72.50 | 8.45 | 5.75 | 6.45 | 0.00 | - | 1 | 3 | 36.18% |
| SCHW251219C00075000 | 2023-09-29 3:39PM EDT | 75.00 | 5.40 | 5.25 | 5.75 | -2.30 | -29.87% | 1 | 223 | 35.60% |
| SCHW251219C00080000 | 2023-09-28 3:51PM EDT | 80.00 | 4.40 | 3.80 | 4.70 | 0.00 | - | 1 | 512 | 35.10% |
| SCHW251219C00085000 | 2023-09-21 12:45PM EDT | 85.00 | 3.60 | 3.25 | 3.85 | 0.00 | - | 1 | 44 | 34.72% |
| SCHW251219C00090000 | 2023-09-29 12:12PM EDT | 90.00 | 2.95 | 2.53 | 3.25 | +0.25 | +9.26% | 31 | 168 | 34.78% |
| SCHW251219C00095000 | 2023-09-29 2:03PM EDT | 95.00 | 2.32 | 2.01 | 2.65 | +0.21 | +9.95% | 1 | 32 | 34.42% |
| SCHW251219C00100000 | 2023-09-29 9:41AM EDT | 100.00 | 1.80 | 1.58 | 2.23 | 0.00 | - | 5 | 80 | 34.44% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2023-09-28 1:34PM EDT | 25.00 | 1.14 | 1.03 | 1.30 | +0.02 | +1.79% | 2 | 269 | 43.85% |
| SCHW251219P00027500 | 2023-09-29 3:30PM EDT | 27.50 | 1.41 | 1.31 | 1.61 | -0.02 | -1.40% | 3 | 247 | 42.07% |
| SCHW251219P00030000 | 2023-09-29 3:31PM EDT | 30.00 | 1.75 | 1.63 | 1.91 | -0.05 | -2.78% | 3 | 154 | 40.02% |
| SCHW251219P00032500 | 2023-09-28 1:44PM EDT | 32.50 | 2.21 | 1.98 | 2.25 | 0.00 | - | 2 | 171 | 38.10% |
| SCHW251219P00035000 | 2023-09-21 9:31AM EDT | 35.00 | 2.40 | 2.41 | 2.88 | 0.00 | - | 3 | 520 | 37.67% |
| SCHW251219P00037500 | 2023-09-20 12:26PM EDT | 37.50 | 2.70 | 2.85 | 3.40 | 0.00 | - | 4 | 45 | 36.27% |
| SCHW251219P00040000 | 2023-09-29 2:53PM EDT | 40.00 | 3.77 | 3.50 | 3.95 | +0.52 | +16.00% | 10 | 534 | 34.78% |
| SCHW251219P00042500 | 2023-09-26 12:26PM EDT | 42.50 | 4.60 | 4.25 | 4.65 | 0.00 | - | 24 | 815 | 33.70% |
| SCHW251219P00045000 | 2023-09-26 1:08PM EDT | 45.00 | 5.40 | 4.85 | 5.45 | 0.00 | - | 2 | 1,170 | 32.76% |
| SCHW251219P00047500 | 2023-09-26 2:39PM EDT | 47.50 | 6.39 | 5.60 | 6.30 | 0.00 | - | 1 | 405 | 31.72% |
| SCHW251219P00050000 | 2023-09-27 10:49AM EDT | 50.00 | 6.97 | 6.70 | 7.10 | 0.00 | - | 60 | 396 | 30.26% |
| SCHW251219P00052500 | 2023-09-08 3:57PM EDT | 52.50 | 6.65 | 7.65 | 8.25 | 0.00 | - | 1 | 107 | 29.71% |
| SCHW251219P00055000 | 2023-09-18 3:23PM EDT | 55.00 | 7.80 | 8.65 | 9.45 | 0.00 | - | 5 | 278 | 29.01% |
| SCHW251219P00057500 | 2023-09-06 12:32PM EDT | 57.50 | 8.90 | 9.90 | 10.40 | 0.00 | - | 1 | 130 | 27.27% |
| SCHW251219P00060000 | 2023-09-15 1:59PM EDT | 60.00 | 10.00 | 11.15 | 11.70 | 0.00 | - | 10 | 258 | 26.32% |
| SCHW251219P00062500 | 2023-08-22 10:26AM EDT | 62.50 | 11.65 | 11.90 | 12.50 | 0.00 | - | 1 | 72 | 23.51% |
| SCHW251219P00065000 | 2023-09-20 11:54AM EDT | 65.00 | 12.60 | 13.95 | 14.85 | 0.00 | - | 2 | 61 | 25.21% |
| SCHW251219P00067500 | 2023-09-15 1:40PM EDT | 67.50 | 13.90 | 15.65 | 16.45 | 0.00 | - | 2 | 27 | 24.28% |
| SCHW251219P00070000 | 2023-09-26 12:23PM EDT | 70.00 | 18.25 | 17.15 | 18.05 | 0.00 | - | 5 | 82 | 22.99% |
| SCHW251219P00072500 | 2023-08-07 3:35PM EDT | 72.50 | 13.25 | 16.80 | 17.35 | 0.00 | - | 34 | 51 | 0.00% |
| SCHW251219P00075000 | 2023-09-08 1:28PM EDT | 75.00 | 18.60 | 21.00 | 21.90 | 0.00 | - | 2 | 50 | 21.62% |
| SCHW251219P00080000 | 2023-08-23 9:59AM EDT | 80.00 | 24.04 | 25.10 | 26.00 | 0.00 | - | 1 | 66 | 19.72% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 85.00 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 0.00% |
