Deutsche Märkte schließen in 3 Stunden 27 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
70,03-0,59 (-0,84%)
Börsenschluss: 04:00PM EDT
69,50 -0,53 (-0,76%)
Vorbörslich: 08:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW251219C000250002024-02-09 4:59PM EDT25.0039.7341.0045.500.00-26147.07%
SCHW251219C000275002024-01-02 1:27PM EDT27.5041.5034.2537.700.00-88860.00%
SCHW251219C000300002024-03-04 3:41PM EDT30.0039.6940.5545.350.00-216664.27%
SCHW251219C000325002023-10-20 1:54PM EDT32.5022.8227.0028.350.00-190.00%
SCHW251219C000350002024-01-22 12:37PM EDT35.0030.7530.6531.750.00-11470.00%
SCHW251219C000375002023-12-21 12:05PM EDT37.5033.5128.7532.000.00-1160.00%
SCHW251219C000400002024-04-04 12:03PM EDT40.0035.300.000.000.00-12140.00%
SCHW251219C000425002024-03-21 10:43AM EDT42.5031.900.000.000.00-1340.00%
SCHW251219C000450002024-03-04 4:26PM EDT45.0027.3028.6532.550.00-1027251.64%
SCHW251219C000475002024-03-06 2:20PM EDT47.5025.5527.0529.100.00-23451.76%
SCHW251219C000500002024-03-21 1:30PM EDT50.0026.250.000.000.00-34790.00%
SCHW251219C000525002024-03-22 3:40PM EDT52.5025.000.000.000.00-11940.00%
SCHW251219C000550002024-04-02 10:56AM EDT55.0023.200.000.000.00-1005480.00%
SCHW251219C000575002024-04-12 9:58AM EDT57.5020.300.000.000.00-12480.00%
SCHW251219C000600002024-04-12 2:14PM EDT60.0018.100.000.000.00-54640.00%
SCHW251219C000625002024-03-22 9:30AM EDT62.5019.140.000.000.00-36710.00%
SCHW251219C000650002024-03-14 11:29AM EDT65.0012.9215.4516.100.00-144838.87%
SCHW251219C000675002024-04-11 3:28PM EDT67.5015.000.000.000.00-4620.00%
SCHW251219C000700002024-04-08 10:12AM EDT70.0013.150.000.000.00-34220.00%
SCHW251219C000725002024-04-04 2:26PM EDT72.5013.000.000.000.00-11940.78%
SCHW251219C000750002024-03-28 12:02PM EDT75.0011.770.000.000.00-101811.56%
SCHW251219C000775002024-04-10 12:30PM EDT77.5010.410.000.000.00-1951.56%
SCHW251219C000800002024-04-04 1:00PM EDT80.009.900.000.000.00-15963.13%
SCHW251219C000850002024-04-12 9:44AM EDT85.007.240.000.000.00-1573.13%
SCHW251219C000900002024-04-09 2:22PM EDT90.006.200.000.000.00-22023.13%
SCHW251219C000950002024-02-12 12:11PM EDT95.002.782.543.600.00-202629.05%
SCHW251219C001000002024-01-22 11:02AM EDT100.002.301.932.190.00-63626.40%
SCHW251219C001050002024-04-10 9:51AM EDT105.002.830.000.000.00-5836.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW251219P000250002024-03-22 10:00AM EDT25.000.300.000.000.00-244612.50%
SCHW251219P000275002024-03-08 1:27PM EDT27.500.510.300.770.00-238648.00%
SCHW251219P000300002024-02-13 1:25PM EDT30.000.970.001.980.00-213156.62%
SCHW251219P000325002024-03-13 3:13PM EDT32.500.600.492.050.00-10027452.66%
SCHW251219P000350002024-03-18 9:39AM EDT35.001.100.000.000.00-261112.50%
SCHW251219P000375002024-03-25 9:56AM EDT37.501.000.000.000.00-15212.50%
SCHW251219P000400002024-03-26 1:27PM EDT40.001.350.000.000.00-170212.50%
SCHW251219P000425002024-04-02 11:52AM EDT42.501.600.000.000.00-179466.25%
SCHW251219P000450002024-04-12 12:42PM EDT45.002.120.000.000.00-11,3326.25%
SCHW251219P000475002024-04-09 10:39AM EDT47.502.310.000.000.00-316466.25%
SCHW251219P000500002024-04-10 11:57AM EDT50.002.730.000.000.00-16826.25%
SCHW251219P000525002024-04-12 12:15PM EDT52.503.450.000.000.00-178006.25%
SCHW251219P000550002024-04-12 1:27PM EDT55.004.100.000.000.00-82473.13%
SCHW251219P000575002024-04-12 1:32PM EDT57.504.800.000.000.00-111513.13%
SCHW251219P000600002024-04-12 12:15PM EDT60.005.450.000.000.00-22173.13%
SCHW251219P000625002024-03-27 9:59AM EDT62.505.800.000.000.00-5721.56%
SCHW251219P000650002024-01-31 2:23PM EDT65.009.457.959.500.00-17123434.22%
SCHW251219P000675002024-04-03 11:53AM EDT67.507.750.000.000.00-9600.78%
SCHW251219P000700002024-03-12 3:04PM EDT70.0010.508.759.200.00-3911025.57%
SCHW251219P000725002024-03-08 12:38PM EDT72.5011.158.7010.900.00-155126.22%
SCHW251219P000750002024-03-11 3:47PM EDT75.0011.7511.0011.400.00-25023.28%
SCHW251219P000800002024-01-17 2:46PM EDT80.0018.5617.2518.300.00-16333.04%
SCHW251219P000850002023-08-21 2:04PM EDT85.0026.4828.1029.200.00-1351.73%
SCHW251219P000900002023-08-22 10:17AM EDT90.0032.2033.5034.650.00-4056.39%