Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,46+0,08 (+0,10%)
Ab 03:35PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW251219C000250002024-02-09 4:59PM EDT25.0039.7341.0045.500.00-2610.00%
SCHW251219C000275002024-01-02 1:27PM EDT27.5041.5034.2537.700.00-88860.00%
SCHW251219C000300002024-03-04 3:41PM EDT30.0039.6942.0044.350.00-216656.32%
SCHW251219C000325002023-10-20 1:54PM EDT32.5022.8227.0028.350.00-190.00%
SCHW251219C000350002024-01-22 12:37PM EDT35.0030.7530.6531.650.00-51470.00%
SCHW251219C000375002023-12-21 12:05PM EDT37.5033.5128.7532.000.00-1160.00%
SCHW251219C000400002024-03-21 3:32PM EDT40.0034.7533.9035.650.00-19821548.68%
SCHW251219C000425002024-03-21 10:43AM EDT42.5031.9032.1535.150.00-13455.01%
SCHW251219C000450002024-03-04 4:26PM EDT45.0027.3031.0033.000.00-1027252.46%
SCHW251219C000475002024-03-06 2:20PM EDT47.5025.5528.6530.600.00-23448.89%
SCHW251219C000500002024-03-21 1:30PM EDT50.0026.2527.2029.400.00-347950.23%
SCHW251219C000525002024-03-22 3:40PM EDT52.5025.0025.3025.850.00-119442.37%
SCHW251219C000550002024-03-19 9:40AM EDT55.0019.8823.5524.100.00-154841.49%
SCHW251219C000575002024-03-11 9:38AM EDT57.5018.1121.7524.100.00-64846.30%
SCHW251219C000600002024-03-28 12:28PM EDT60.0020.3018.5520.60+1.30+6.84%146939.26%
SCHW251219C000625002024-03-22 9:30AM EDT62.5019.1418.5519.000.00-367138.40%
SCHW251219C000650002024-03-14 11:29AM EDT65.0012.9217.0517.450.00-144837.52%
SCHW251219C000675002024-03-19 12:00PM EDT67.5013.0415.5516.000.00-16036.77%
SCHW251219C000700002024-03-27 3:49PM EDT70.0014.0014.2514.600.00-343235.99%
SCHW251219C000725002024-03-27 3:25PM EDT72.5012.6512.8013.350.00-119335.45%
SCHW251219C000750002024-03-28 12:02PM EDT75.0011.7711.7012.10+1.97+20.10%1017634.74%
SCHW251219C000775002024-03-26 11:48AM EDT77.5010.0010.6011.700.00-19336.11%
SCHW251219C000800002024-03-27 3:57PM EDT80.009.509.5510.900.00-459636.24%
SCHW251219C000850002024-03-21 2:34PM EDT85.007.207.657.950.00-15732.47%
SCHW251219C000900002024-03-20 9:38AM EDT90.004.056.056.250.00-120231.31%
SCHW251219C000950002024-02-12 12:11PM EDT95.002.782.543.600.00-202626.53%
SCHW251219C001000002024-01-22 11:02AM EDT100.002.301.882.190.00-13624.20%
SCHW251219C001050002024-03-19 1:16PM EDT105.002.252.823.200.00-258530.08%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW251219P000250002024-03-22 10:00AM EDT25.000.300.000.510.00-244648.36%
SCHW251219P000275002024-03-08 1:27PM EDT27.500.510.300.720.00-238647.75%
SCHW251219P000300002024-02-13 1:25PM EDT30.000.970.001.980.00-213157.12%
SCHW251219P000325002024-03-13 3:13PM EDT32.500.600.420.900.00-10027442.53%
SCHW251219P000350002024-03-18 9:39AM EDT35.001.100.591.170.00-261141.81%
SCHW251219P000375002024-03-25 9:56AM EDT37.501.000.741.350.00-15239.99%
SCHW251219P000400002024-03-26 1:27PM EDT40.001.351.191.310.00-170236.45%
SCHW251219P000425002024-03-22 10:30AM EDT42.501.501.441.560.00-293135.19%
SCHW251219P000450002024-03-26 12:30PM EDT45.001.891.741.900.00-11,33334.31%
SCHW251219P000475002024-03-27 3:50PM EDT47.502.122.092.22-0.04-1.85%5959833.09%
SCHW251219P000500002024-03-25 9:52AM EDT50.002.552.492.660.00-168132.29%
SCHW251219P000525002024-03-27 2:34PM EDT52.503.202.953.150.00-3778331.47%
SCHW251219P000550002024-03-21 9:38AM EDT55.003.703.503.650.00-123830.47%
SCHW251219P000575002024-03-01 11:37AM EDT57.505.454.104.300.00-114729.82%
SCHW251219P000600002024-03-21 9:38AM EDT60.005.004.754.950.00-121728.93%
SCHW251219P000625002024-03-27 9:59AM EDT62.505.805.507.600.00-57234.02%
SCHW251219P000650002024-01-31 2:23PM EDT65.009.457.959.500.00-17123436.10%
SCHW251219P000675002024-03-14 11:51AM EDT67.509.205.207.600.00-65127.06%
SCHW251219P000700002024-03-12 3:04PM EDT70.0010.507.958.450.00-3911025.89%
SCHW251219P000725002024-03-08 12:38PM EDT72.5011.158.609.550.00-155125.17%
SCHW251219P000750002024-03-11 3:47PM EDT75.0011.7510.3510.700.00-25024.34%
SCHW251219P000800002024-01-17 2:46PM EDT80.0018.5617.2518.300.00-16335.90%
SCHW251219P000850002023-08-21 2:04PM EDT85.0026.4828.1029.200.00-1354.02%
SCHW251219P000900002023-08-22 10:17AM EDT90.0032.2033.5034.650.00-4058.67%